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
(2024-10-14) 		-0.90 -3.10% 39,250,500 -1,522,932 -41.8
27.30
29
28.10
2 tháng
(2024-09-16) 		0.90 3.29% 74,303,100 -935,156 -24.7
27.20
29.30
28.10
3 tháng
(2024-08-15) 		0.60 2.18% 105,528,300 -1,159,804 -31.5
27.20
29.30
28.10
6 tháng
(2024-05-17) 		-1.23 -4.20% 367,759,100 -2,450,912 -68.1
26.22
31.95
28.10
12 tháng
(2023-11-20) 		5.84 26.25% 840,953,000 6,627,339 178.5
22.26
31.95
28.10
24 tháng
(2022-11-24) 		12.50 80.11% 1,647,614,500 -14,009,415 -316.2
15.60
31.95
28.10
36 tháng
(2021-11-29) 		7.12 33.94% 2,408,383,700 1,140,327 -90.3
12.89
31.95
28.10
60 tháng
(2019-12-10) 		16.15 135.06% 4,036,867,900 -52,513,293 -761.5
5.51
31.95
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2011
3.77
 21,790 3.77 3.82 3.73 1,000 0 0.0
31/03/2011
3.77
 77,830 3.77 3.87 3.73 0 0 0
30/03/2011
3.77
 102,090 3.77 3.82 3.77 35,550 0 0.3
29/03/2011
3.77
 93,460 3.87 3.87 3.77 18,600 0 0.1
28/03/2011
3.87
 51,660 3.87 3.87 3.82 10,200 0 0.1
25/03/2011
3.87
 63,880 3.82 3.87 3.82 13,000 0 0.1
24/03/2011
3.82
 58,230 3.92 3.92 3.82 8,500 0 0.1
23/03/2011
3.92
 199,030 3.87 3.92 3.77 112,740 0 0.9
22/03/2011
3.87
 68,850 3.87 3.92 3.82 13,000 10,160 0.0
21/03/2011
3.87
 135,260 3.77 3.92 3.82 0 25,750 -0.2
18/03/2011
3.77
 417,210 3.92 3.92 3.77 0 390,830 -3.2
17/03/2011
3.92
 86,590 3.92 4.01 3.87 6,500 49,620 -0.4
16/03/2011
3.92
 87,190 3.87 3.92 3.87 13,580 38,830 -0.2
15/03/2011
3.87
 156,630 3.96 3.96 3.82 30,600 85,990 -0.5
14/03/2011
3.96
 94,030 4.15 4.15 3.96 20,260 0 0.2
11/03/2011
4.15
 190,430 3.96 4.15 4.01 40,140 0 0.4
10/03/2011
3.96
 116,330 3.77 3.96 3.77 27,730 0 0.2
09/03/2011
3.77
 63,200 3.92 3.92 3.73 12,000 0 0.1
08/03/2011
3.92
 22,260 3.92 4.01 3.82 4,050 0 0.0
07/03/2011
3.92
 80,060 3.92 4.01 3.87 0 0 0
04/03/2011
3.92
 115,010 4.06 4.06 3.92 3,500 0 0.0
03/03/2011
4.06
 116,530 4.10 4.10 3.96 0 620 -0.0
02/03/2011
4.10
 182,240 4.29 4.29 4.10 1,000 0 0.0
01/03/2011
4.29
 51,340 4.34 4.34 4.25 0 460 -0.0
28/02/2011
4.34
 92,580 4.34 4.34 4.25 0 0 0
25/02/2011
4.34
 88,500 4.20 4.34 4.20 0 0 0
24/02/2011
4.20
 196,590 4.39 4.39 4.20 0 119,970 -1.1
23/02/2011
4.39
 110,260 4.34 4.48 4.34 22,970 0 0.2
22/02/2011
4.34
 213,980 4.48 4.48 4.29 0 0 0
21/02/2011
4.48
 137,420 4.67 4.67 4.48 0 0 0
18/02/2011
4.67
 113,360 4.72 4.76 4.67 12,490 0 0.1
17/02/2011
4.72
 155,100 4.76 4.81 4.72 24,060 0 0.2
16/02/2011
4.76
 68,940 4.86 4.91 4.76 0 0 0
15/02/2011
4.86
 139,520 4.91 4.91 4.76 12,100 0 0.1
14/02/2011
4.91
 71,390 4.95 4.95 4.81 1,000 0 0.0
11/02/2011
4.95
 55,180 4.95 4.95 4.81 2,040 0 0.0
10/02/2011
4.95
 58,460 4.95 4.95 4.86 0 0 0
09/02/2011
4.95
 79,520 5.09 5.14 4.91 10,920 1,940 0.1
08/02/2011
5.09
 138,820 5.05 5.09 5.05 90,010 0 1.0
28/01/2011
5.05
 315,040 4.95 5.05 4.81 188,830 0 2.0
27/01/2011
4.95
 323,390 4.76 4.95 4.76 175,390 0 1.8
26/01/2011
4.76
 103,470 4.76 4.81 4.76 23,340 0 0.2
25/01/2011
4.76
 112,170 4.91 4.91 4.76 46,450 0 0.5
24/01/2011
4.91
 196,710 4.95 4.95 4.76 52,840 0 0.5
21/01/2011
4.95
 304,500 4.91 4.95 4.86 249,950 0 2.6
20/01/2011
4.91
 200,310 4.91 4.91 4.81 145,810 0 1.5
19/01/2011
4.91
 272,420 4.91 4.95 4.86 187,490 0 1.9
18/01/2011
4.91
 272,920 4.91 4.91 4.76 200,390 0 2.1
17/01/2011
4.91
 206,400 4.86 4.91 4.81 74,590 0 0.8
14/01/2011
4.86
 287,410 4.72 4.86 4.72 167,770 10,700 1.6
13/01/2011
4.72
 109,450 4.62 4.72 4.62 35,590 10,000 0.3
12/01/2011
4.62
 242,720 4.62 4.72 4.58 3,190 0 0.0
11/01/2011
4.62
 229,040 4.72 4.76 4.62 60,420 0 0.6
10/01/2011
4.72
 222,990 4.76 4.81 4.67 86,710 28,440 0.6
07/01/2011
4.76
 117,350 4.81 4.86 4.76 0 0 0
06/01/2011
4.81
 137,260 4.81 4.86 4.76 12,040 0 0.1
05/01/2011
4.81
 163,610 4.91 4.95 4.81 62,320 0 0.6
04/01/2011
4.91
 174,460 4.81 5.00 4.81 47,070 0 0.5
31/12/2010
4.81
 224,810 4.86 4.95 4.81 0 0 0
30/12/2010
4.86
 260,000 4.95 5.00 4.86 76,730 0 0.8
29/12/2010
4.95
 228,160 5.00 5.14 4.91 11,950 0 0.1
28/12/2010
5.00
 254,280 4.95 5.14 4.91 15,710 0 0.2
27/12/2010
4.95
 160,990 5.05 5.14 4.95 35,990 0 0.4
24/12/2010
5.05
 173,210 5.09 5.24 5.00 68,890 0 0.7
23/12/2010
5.09
 449,210 5.33 5.33 5.09 100,350 0 1.1
22/12/2010
5.33
 1,821,110 5.09 5.33 5.05 224,090 0 2.5
21/12/2010
5.09
 299,050 5.00 5.14 4.86 159,660 0 1.7
20/12/2010
5.00
 239,030 5.00 5.14 4.95 29,150 0 0.3
17/12/2010
5.00
 285,230 4.76 5.00 4.76 22,500 0 0.2
16/12/2010
4.76
 396,750 5.00 5.00 4.76 0 0 0
15/12/2010
5.00
 271,230 5.14 5.33 5.00 25,530 0 0.3
14/12/2010
5.14
 578,780 5.33 5.33 5.09 114,820 0 1.3
13/12/2010
5.33
 647,290 5.09 5.33 5.28 51,610 30 0.6
10/12/2010
5.09
 475,900 4.86 5.09 4.86 85,890 0 0.9
09/12/2010
4.86
 305,340 4.76 4.95 4.67 0 0 0
08/12/2010
4.76
 257,410 5.00 5.00 4.76 1,000 0 0.0
07/12/2010
5.00
 373,280 5.24 5.24 5.00 49,660 0 0.5
06/12/2010
5.24
 502,560 5.28 5.42 5.09 4,270 0 0.0
03/12/2010
5.28
 699,150 5.05 5.28 5.09 10 0 0.0
02/12/2010
5.05
 300,330 4.91 5.05 4.76 0 0 0
01/12/2010
4.91
 331,030 5.00 5.05 4.91 47,860 0 0.5
30/11/2010
5.00
 763,350 4.86 5.09 4.91 33,060 0 0.4
29/11/2010
4.86
 233,780 4.72 4.86 4.53 170,180 0 1.7
26/11/2010
4.72
 380,120 4.67 4.76 4.53 0 0 0
25/11/2010
4.67
 335,190 4.53 4.72 4.53 26,150 0 0.3
24/11/2010
4.53
 258,990 4.48 4.53 4.34 102,700 0 1.0
23/11/2010
4.48
 292,180 4.34 4.48 4.25 161,570 0 1.5
22/11/2010
4.34
 313,500 4.39 4.39 4.20 53,930 0 0.5
19/11/2010
4.39
 188,430 4.48 4.53 4.34 40,790 14,000 0.3
18/11/2010
4.48
 290,610 4.29 4.48 4.34 26,950 0 0.3
17/11/2010
4.29
 203,810 4.25 4.43 4.15 200 75,500 -0.7
16/11/2010
4.25
 282,940 4.39 4.48 4.25 35,670 20,000 0.1
15/11/2010
4.39
 157,390 4.53 4.62 4.39 0 18,600 -0.2
12/11/2010
4.53
 302,760 4.72 4.72 4.53 53,710 0 0.5
11/11/2010
4.72
 188,080 4.81 4.81 4.72 1,000 0 0.0
10/11/2010
4.81
 202,310 4.81 4.81 4.67 53,710 0 0.5
09/11/2010
4.81
 396,390 4.86 4.86 4.72 48,310 12,500 0.4
08/11/2010
4.86
 139,510 4.95 4.95 4.81 2,000 24,810 -0.2
05/11/2010
4.95
 201,110 4.86 4.95 4.86 53,720 0 0.6
04/11/2010
4.86
 133,300 4.81 4.91 4.76 25,470 2,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |