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

27.70
0.10
(0.36%)
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
(2024-08-20) 		-1.40 -4.81% 28,707,000 -120,148 -3.7
27.50
29.50
27.70
2 tháng
(2024-07-22) 		0.30 1.09% 76,994,200 -1,275,227 -36.2
26.50
29.50
27.70
3 tháng
(2024-06-21) 		-2.20 -7.36% 146,852,900 -2,811,735 -81.6
26.50
30.70
27.70
6 tháng
(2024-03-25) 		1.75 6.73% 434,004,500 1,806,644 50.8
24
32.30
27.70
12 tháng
(2023-09-25) 		3.75 15.64% 970,524,500 5,191,145 131.2
19.95
32.30
27.70
24 tháng
(2022-09-30) 		10.09 57.27% 1,647,489,900 -2,897,092 -125.3
13.03
32.30
27.70
36 tháng
(2021-10-05) 		7.02 33.91% 2,534,998,400 471,433 -104.6
13.03
32.30
27.70
60 tháng
(2019-10-16) 		15.40 125.13% 3,984,507,760 -48,430,327 -679.8
5.57
32.30
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
7.39
 431,390 7.43 7.47 7.30 12,640 37,690 0
17/11/2009
7.43
 184,420 7.47 7.51 7.43 5,080 0 0
16/11/2009
7.47
 332,340 7.55 7.68 7.47 0 10,530 0
13/11/2009
7.55
 459,580 7.47 7.72 7.26 0 155,270 0
12/11/2009
7.47
 294,520 7.22 7.55 7.26 60,530 0 0
11/11/2009
7.22
 284,940 7.05 7.30 7.05 6,980 0 0
10/11/2009
7.05
 308,830 7.18 7.30 6.97 1,850 2,600 0
09/11/2009
7.18
 531,700 7.55 7.55 7.18 36,870 1,840 0
06/11/2009
7.55
 451,420 7.85 8.10 7.47 100 1,000 0
05/11/2009
7.85
 433,900 7.51 7.85 7.51 11,610 1,600 0
04/11/2009
7.51
 371,790 7.30 7.64 7.30 0 2,000 0
03/11/2009
7.30
 445,890 7.64 7.81 7.26 13,970 0 0
02/11/2009
7.64
 797,040 8.02 8.02 7.64 20,200 174,920 0
30/10/2009
8.02
 560,330 7.97 8.23 7.93 5,050 100,000 0
29/10/2009
7.97
 935,860 8.35 8.35 7.97 30,200 151,600 0
28/10/2009
8.35
 429,570 8.23 8.48 8.18 24,370 0 0
27/10/2009
8.23
 724,340 8.56 8.56 8.14 2,250 120,000 0
26/10/2009
8.56
 993,540 8.94 8.94 8.56 23,190 5,020 0
23/10/2009
8.94
 841,510 9.19 9.32 8.94 39,270 55,740 0
22/10/2009
9.19
 1,253,730 9.15 9.32 9.11 0 67,160 0
21/10/2009
9.15
 1,034,530 9.11 9.23 8.94 106,550 35,000 0
20/10/2009
9.11
 978,540 9.15 9.28 9.07 6,070 233,300 0
19/10/2009
9.15
 679,350 9.44 9.49 9.15 6,650 60 0
16/10/2009
9.44
 1,385,400 9.28 9.65 8.90 500,050 0 0
15/10/2009
9.28
 2,001,070 8.98 9.40 8.98 70,100 48,600 0
14/10/2009
8.98
 1,459,420 8.56 8.98 8.56 252,340 2,030 0
13/10/2009
8.56
 882,760 8.90 8.90 8.56 150 0 0
12/10/2009
8.90
 999,730 8.48 8.90 8.77 100 6,660 0
09/10/2009
8.48
 1,051,150 8.10 8.48 8.18 32,060 0 0
08/10/2009
8.10
 652,640 8.10 8.18 8.06 10,030 0 0
07/10/2009
8.10
 434,970 8.10 8.27 8.10 2,000 420 0
06/10/2009
8.10
 359,920 8.18 8.27 8.06 28,040 100,000 0
05/10/2009
8.18
 564,110 8.10 8.27 7.97 110,000 2,370 0
02/10/2009
8.10
 844,910 8.48 8.48 8.06 7,030 53,150 0
01/10/2009
8.48
 599,860 8.69 8.69 8.48 20,390 350 0
30/09/2009
8.69
 588,310 8.77 9.02 8.69 90,360 0 0
29/09/2009
8.77
 545,750 8.90 8.94 8.77 4,330 4,050 0
28/09/2009
8.90
 797,950 8.77 9.07 8.81 4,450 300 0
25/09/2009
8.77
 454,010 8.73 8.81 8.65 0 3,000 0
24/09/2009
8.73
 462,850 8.90 8.90 8.65 0 14,490 0
23/09/2009
8.90
 733,290 9.02 9.15 8.86 19,350 42,810 0
22/09/2009
9.02
 845,290 8.73 9.02 8.60 100,000 11,930 0
21/09/2009
8.73
 787,100 8.81 8.86 8.73 0 0 0
18/09/2009
8.81
 420,180 8.90 8.90 8.77 0 10 0
17/09/2009
8.90
 518,770 9.11 9.11 8.90 86,300 12,880 0
16/09/2009
9.11
 1,307,120 8.69 9.11 8.69 73,500 34,990 0
15/09/2009
8.69
 841,970 8.81 9.02 8.69 0 19,810 0
14/09/2009
8.81
 722,900 8.90 8.94 8.73 20,000 37,520 0
11/09/2009
8.90
 641,770 8.90 9.15 8.90 0 0 0
10/09/2009
8.90
 612,400 8.81 9.07 8.81 0 10,000 0
09/09/2009
8.81
 763,080 9.11 9.15 8.81 0 0 0
08/09/2009
9.11
 720,320 8.98 9.19 8.77 23,550 16,500 0
07/09/2009
8.98
 1,402,590 9.44 9.44 8.98 0 21,020 0
04/09/2009
9.44
 1,146,240 9.91 9.91 9.44 2,490 5,980 0
03/09/2009
9.91
 2,579,660 9.49 9.95 9.23 40,800 600 0
02/09/2009
9.49
 0 9.49 9.49 9.49 0 0 0
01/09/2009
9.49
 2,653,610 9.07 9.49 8.86 163,550 26,600 0
31/08/2009
9.07
 1,698,960 8.65 9.07 8.69 20,840 0 0
28/08/2009
8.65
 766,940 8.48 8.65 8.39 301,680 4,000 0
27/08/2009
8.48
 604,450 8.39 8.56 8.39 3,630 2,800 0
26/08/2009
8.39
 732,150 8.35 8.60 8.31 50,000 34,280 0
25/08/2009
8.35
 428,310 8.52 8.52 8.31 2,000 42,780 0
24/08/2009
8.52
 629,450 8.44 8.56 8.44 20,000 870 0
21/08/2009
8.44
 1,351,750 8.27 8.65 8.39 20,800 0 0
20/08/2009
8.27
 457,800 8.31 8.31 8.18 0 0 0
19/08/2009
8.31
 402,930 8.18 8.35 8.14 0 0 0
18/08/2009
8.18
 431,020 8.06 8.18 7.85 0 9,170 0
17/08/2009
8.06
 433,550 8.18 8.23 8.02 0 1,000 0
14/08/2009
8.18
 381,140 8.27 8.31 8.14 0 0 0
13/08/2009
8.27
 750,820 8.39 8.60 8.27 0 0 0
12/08/2009
8.39
 555,890 8.73 8.77 8.39 490 0 0
11/08/2009
8.73
 995,810 8.56 8.77 8.44 4,000 0 0
10/08/2009
8.56
 863,590 8.18 8.56 8.23 2,800 0 0
07/08/2009
8.18
 436,590 8.44 8.44 8.18 5,490 0 0
06/08/2009
8.44
 1,324,110 8.18 8.56 8.31 32,490 1,000 0
05/08/2009
8.18
 691,510 7.81 8.18 7.72 0 0 0
04/08/2009
7.81
 652,150 7.76 7.89 7.68 2,000 329,050 0
03/08/2009
7.76
 1,039,220 8.10 8.10 7.72 5,000 0 0
31/07/2009
8.10
 1,394,000 8.10 8.18 7.93 29,910 0 0
30/07/2009
8.10
 383,690 8.44 8.44 8.06 1,500 0 0
29/07/2009
8.44
 382,640 8.56 8.81 8.39 99,230 0 0
28/07/2009
8.56
 721,850 8.86 8.94 8.56 271,600 1,890 0
27/07/2009
8.86
 1,058,830 8.44 8.86 8.48 73,250 15,000 0
24/07/2009
8.44
 255,220 8.06 8.44 8.44 43,910 36,000 0
23/07/2009
8.06
 362,860 7.89 8.06 7.72 103,790 0 0
22/07/2009
7.89
 267,290 7.89 7.97 7.85 167,740 0 0
21/07/2009
7.89
 446,790 7.68 7.89 7.55 150,000 0 0
20/07/2009
7.68
 655,200 7.85 7.85 7.47 202,410 1,360 0
17/07/2009
7.85
 197,830 8.06 8.06 7.81 0 0 0
16/07/2009
8.06
 377,520 7.85 8.23 7.97 1,360 63,310 0
15/07/2009
7.85
 202,390 7.55 7.89 7.72 30,000 0 0
14/07/2009
7.55
 516,250 7.89 7.97 7.55 30,000 229,820 0
13/07/2009
7.89
 400,600 8.18 8.18 7.89 154,740 0 0
10/07/2009
8.18
 630,370 8.31 8.39 7.93 284,590 327,710 0
09/07/2009
8.31
 305,530 8.23 8.39 8.18 88,000 0 0
08/07/2009
8.23
 244,490 8.31 8.35 8.10 4,000 23,920 0
07/07/2009
8.31
 401,560 8.52 8.73 8.23 5,000 150,000 0
06/07/2009
8.52
 439,440 8.14 8.52 8.23 0 0 0
03/07/2009
8.14
 325,740 8.18 8.23 7.89 3,000 4,000 0
02/07/2009
8.18
 748,370 7.81 8.18 7.81 242,430 0 0

Chính sách bảo mật | Điều khoản sử dụng |