Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

27.95
-0.15
(-0.53%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		-0.35 -1.24% 37,953,400 -1,429,132 -39.2
27.30
28.60
27.95
2 tháng
(2024-09-16) 		0.75 2.74% 75,291,300 -780,256 -20.4
27.20
29.30
27.95
3 tháng
(2024-08-16) 		-0.54 -1.90% 105,445,000 -1,085,244 -29.4
27.20
29.30
27.95
6 tháng
(2024-05-20) 		-0.89 -3.07% 360,359,700 -2,006,722 -55.0
26.22
31.95
27.95
12 tháng
(2023-11-20) 		5.69 25.57% 841,941,200 6,782,239 182.8
22.26
31.95
27.95
24 tháng
(2022-11-25) 		11.68 71.81% 1,647,415,400 -14,332,015 -320.2
16.27
31.95
27.95
36 tháng
(2021-11-30) 		6.97 33.22% 2,406,977,700 1,027,927 -92.2
12.89
31.95
27.95
60 tháng
(2019-12-11) 		16.07 135.23% 4,037,448,200 -52,301,113 -756.2
5.51
31.95
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2012
1.60
 218,120 1.60 1.60 1.56 46,000 0 0.2
16/01/2012
1.60
 177,380 1.60 1.65 1.60 35,000 0 0.1
13/01/2012
1.60
 390,280 1.56 1.60 1.56 90,000 0 0.3
12/01/2012
1.56
 181,250 1.60 1.60 1.56 34,000 0 0.1
11/01/2012
1.60
 125,480 1.60 1.65 1.60 31,000 0 0.1
10/01/2012
1.60
 110,650 1.56 1.60 1.51 22,440 0 0.1
09/01/2012
1.56
 231,330 1.56 1.60 1.51 0 920 -0.0
06/01/2012
1.56
 282,320 1.60 1.65 1.56 0 9,000 -0.0
05/01/2012
1.60
 621,160 1.56 1.60 1.56 0 0 0
04/01/2012
1.56
 457,630 1.51 1.56 1.56 0 0 0
03/01/2012
1.51
 33,120 1.46 1.51 1.51 0 0 0
30/12/2011
1.46
 51,670 1.42 1.46 1.42 0 0 0
29/12/2011
1.42
 102,820 1.42 1.46 1.37 0 100 -0.0
28/12/2011
1.42
 439,700 1.46 1.46 1.42 6,720 249,450 -0.7
27/12/2011
1.46
 100,690 1.51 1.51 1.46 0 30,000 -0.1
26/12/2011
1.51
 180,800 1.56 1.60 1.51 38,020 119,490 -0.3
23/12/2011
1.56
 281,530 1.60 1.60 1.56 68,000 0 0.2
22/12/2011
1.60
 251,500 1.65 1.70 1.60 50,000 0 0.2
21/12/2011
1.65
 134,640 1.65 1.70 1.60 37,000 0 0.1
20/12/2011
1.65
 135,660 1.70 1.70 1.65 28,000 7,300 0.1
19/12/2011
1.70
 169,670 1.70 1.75 1.65 34,320 0 0.1
16/12/2011
1.70
 165,840 1.65 1.70 1.60 2,000 4,370 -0.0
15/12/2011
1.65
 198,390 1.70 1.70 1.65 0 0 0
14/12/2011
1.70
 140,220 1.75 1.75 1.70 0 0 0
13/12/2011
1.75
 109,770 1.79 1.79 1.75 0 0 0
12/12/2011
1.79
 110,310 1.84 1.84 1.79 200 0 0.0
09/12/2011
1.84
 190,040 1.84 1.84 1.79 0 0 0
08/12/2011
1.84
 198,670 1.89 1.89 1.79 0 0 0
07/12/2011
1.89
 511,000 1.84 1.89 1.79 0 0 0
06/12/2011
1.84
 606,000 1.79 1.84 1.79 0 0 0
05/12/2011
1.79
 677,220 1.75 1.79 1.75 0 0 0
02/12/2011
1.75
 138,220 1.75 1.75 1.70 0 0 0
01/12/2011
1.75
 134,340 1.70 1.75 1.70 0 0 0
30/11/2011
1.70
 99,760 1.75 1.75 1.70 0 0 0
29/11/2011
1.75
 99,610 1.75 1.79 1.70 0 0 0
28/11/2011
1.75
 236,750 1.75 1.79 1.75 0 0 0
25/11/2011
1.75
 232,520 1.75 1.75 1.70 0 0 0
24/11/2011
1.75
 188,800 1.79 1.79 1.75 0 0 0
23/11/2011
1.79
 350,900 1.75 1.79 1.75 23,000 0 0.1
22/11/2011
1.75
 330,960 1.75 1.79 1.70 67,000 0 0.2
21/11/2011
1.75
 134,670 1.79 1.84 1.75 27,000 20,500 0.0
18/11/2011
1.79
 342,800 1.84 1.84 1.79 71,600 240,000 -0.6
17/11/2011
1.84
 117,040 1.89 1.89 1.84 22,000 10,000 0.0
16/11/2011
1.89
 566,180 1.84 1.89 1.79 124,000 164,000 -0.2
15/11/2011
1.84
 235,770 1.84 1.89 1.79 44,170 63,000 -0.1
14/11/2011
1.84
 332,040 1.84 1.89 1.79 0 90,040 -0.4
11/11/2011
1.84
 147,390 1.89 1.93 1.84 0 33,000 -0.1
10/11/2011
1.89
 243,730 1.93 1.93 1.89 0 0 0
09/11/2011
1.93
 77,770 1.98 1.98 1.93 0 0 0
08/11/2011
1.98
 102,130 1.93 1.98 1.89 0 0 0
07/11/2011
1.93
 308,260 1.93 2.03 1.89 13,440 0 0.1
04/11/2011
1.93
 203,280 1.98 2.03 1.93 0 0 0
03/11/2011
1.98
 245,700 1.98 2.03 1.93 0 9,970 -0.0
02/11/2011
1.98
 210,870 2.03 2.03 1.93 0 9,990 -0.0
01/11/2011
2.03
 289,190 2.08 2.08 2.03 0 0 0
31/10/2011
2.08
 292,860 2.12 2.22 2.08 0 0 0
28/10/2011
2.12
 1,274,800 2.03 2.12 2.03 149,220 320,000 -0.8
27/10/2011
2.03
 105,150 2.03 2.08 2.03 0 0 0
26/10/2011
2.03
 167,260 1.98 2.08 1.98 0 0 0
25/10/2011
1.98
 102,730 2.03 2.08 1.98 0 0 0
24/10/2011
2.03
 169,230 2.08 2.12 2.03 0 0 0
21/10/2011
2.08
 337,750 2.03 2.12 2.03 0 0 0
20/10/2011
2.03
 171,200 2.03 2.08 2.03 0 0 0
19/10/2011
2.03
 198,870 1.98 2.08 1.93 0 0 0
18/10/2011
1.98
 256,040 2.03 2.03 1.98 0 0 0
17/10/2011
2.03
 447,090 2.12 2.12 2.03 0 0 0
14/10/2011
2.12
 241,460 2.08 2.17 2.08 0 0 0
13/10/2011
2.08
 276,060 2.03 2.12 1.98 100 0 0.0
12/10/2011
2.03
 475,890 2.12 2.12 2.03 51,250 50,000 0.0
11/10/2011
2.12
 147,890 2.17 2.22 2.12 0 0 0
10/10/2011
2.17
 359,100 2.17 2.22 2.08 100 0 0.0
07/10/2011
2.17
 348,790 2.26 2.31 2.17 0 0 0
06/10/2011
2.26
 507,150 2.22 2.31 2.22 0 0 0
05/10/2011
2.22
 1,150,670 2.26 2.26 2.17 0 9,000 -0.0
04/10/2011
2.26
 295,630 2.31 2.31 2.22 0 0 0
03/10/2011
2.31
 167,140 2.41 2.41 2.31 0 0 0
30/09/2011
2.41
 770,100 2.41 2.50 2.36 6,000 0 0.0
29/09/2011
2.41
 3,200,580 2.31 2.41 2.36 0 1,270 -0.0
28/09/2011
2.31
 507,890 2.22 2.31 2.26 0 0 0
27/09/2011
2.22
 379,720 2.26 2.31 2.22 0 0 0
26/09/2011
2.26
 226,200 2.26 2.31 2.22 500 0 0.0
23/09/2011
2.26
 156,620 2.26 2.31 2.22 0 0 0
22/09/2011
2.26
 694,850 2.17 2.26 2.12 0 0 0
21/09/2011
2.17
 772,720 2.26 2.31 2.17 0 0 0
20/09/2011
2.26
 480,690 2.36 2.36 2.26 0 0 0
19/09/2011
2.36
 434,720 2.36 2.41 2.26 0 0 0
16/09/2011
2.36
 600,110 2.45 2.45 2.36 4,500 9,700 -0.0
15/09/2011
2.45
 1,001,430 2.50 2.55 2.41 0 0 0
14/09/2011
2.50
 2,868,200 2.45 2.55 2.41 9,700 0 0.1
13/09/2011
2.45
 1,391,770 2.41 2.45 2.36 8,000 0 0.0
12/09/2011
2.41
 539,300 2.36 2.41 2.31 0 0 0
09/09/2011
2.36
 1,231,140 2.26 2.36 2.22 0 0 0
08/09/2011
2.26
 1,398,360 2.26 2.36 2.22 0 0 0
07/09/2011
2.26
 361,460 2.17 2.26 2.17 0 0 0
06/09/2011
2.17
 799,330 2.26 2.26 2.17 9,700 0 0.0
05/09/2011
2.26
 2,237,110 2.17 2.26 2.17 0 9,700 -0.0
01/09/2011
2.17
 630,960 2.08 2.17 2.08 0 0 0
31/08/2011
2.08
 476,670 2.03 2.12 1.98 0 0 0
30/08/2011
2.03
 653,980 1.98 2.08 1.98 0 0 0
29/08/2011
1.98
 369,460 1.93 2.03 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |