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)
01/07/2009
7.81
 508,920 8.18 8.18 7.81 86,000 0 0
30/06/2009
8.18
 888,950 8.60 8.65 8.18 184,400 218,680 0
29/06/2009
8.60
 372,670 8.69 8.77 8.48 125,450 0 0
26/06/2009
8.69
 531,800 8.77 8.81 8.48 1,000 0 0
25/06/2009
8.77
 1,012,770 9.23 9.23 8.77 80,160 0 0
24/06/2009
9.23
 560,390 8.81 9.23 9.23 0 1,690 0
23/06/2009
8.81
 1,329,270 9.28 9.28 8.81 391,190 0 0
22/06/2009
9.28
 1,948,920 8.86 9.28 8.60 150,040 303,000 0
19/06/2009
8.86
 1,219,990 8.44 8.86 8.73 1,000 5,410 0
18/06/2009
8.44
 1,526,120 8.65 8.81 8.27 5,000 267,680 0
17/06/2009
8.65
 199,880 9.07 9.07 8.65 0 0 0
16/06/2009
9.07
 117,230 9.53 9.53 9.07 0 0 0
15/06/2009
9.53
 325,640 9.99 9.99 9.53 27,540 0 0
12/06/2009
9.99
 1,744,880 10.49 10.70 9.99 1,520 12,000 0
11/06/2009
10.49
 1,844,430 10.41 10.87 10.37 68,600 16,500 0
10/06/2009
10.41
 629,910 10.95 10.95 10.41 50 11,900 0
09/06/2009
10.95
 2,084,680 10.62 11.00 10.49 300 0 0
08/06/2009
10.62
 944,750 10.11 10.62 10.58 112,200 5,500 0
05/06/2009
10.11
 1,594,930 9.65 10.11 9.86 208,470 1,500 0
04/06/2009
9.65
 1,493,800 9.53 9.99 9.61 21,300 16,000 0
03/06/2009
9.53
 1,152,280 9.82 9.82 9.44 27,310 0 0
02/06/2009
9.82
 1,294,830 9.61 10.07 9.65 7,500 2,670 0
01/06/2009
9.61
 656,310 9.19 9.61 9.49 100 100 0
29/05/2009
9.19
 1,868,320 9.65 9.65 9.19 8,000 74,870 0
28/05/2009
9.65
 1,393,200 10.16 10.16 9.65 12,370 49,580 0
27/05/2009
10.16
 2,724,640 9.70 10.16 9.99 100 4,000 0
26/05/2009
9.70
 1,736,160 9.23 9.70 9.44 10,000 8,550 0
25/05/2009
9.23
 165,910 8.81 9.23 9.23 2,000 0 0
22/05/2009
8.81
 3,322,280 8.39 8.81 8.06 3,850 400 0
21/05/2009
8.39
 262,040 8.02 8.39 8.39 0 0 0
20/05/2009
8.02
 1,284,180 7.64 8.02 7.85 67,150 2,000 0
19/05/2009
7.64
 1,766,150 7.39 7.64 7.43 112,580 9,800 0
18/05/2009
7.39
 668,260 7.55 7.55 7.26 5,400 50 0
15/05/2009
7.55
 571,180 7.26 7.55 7.34 0 53,900 0
14/05/2009
7.26
 548,540 7.34 7.34 7.09 0 145,500 0
13/05/2009
7.34
 717,270 7.47 7.55 7.30 17,770 0 0
12/05/2009
7.47
 682,550 7.34 7.51 7.22 0 0 0
11/05/2009
7.34
 511,910 7.34 7.51 7.30 81,450 3,000 0
08/05/2009
7.34
 599,040 7.60 7.60 7.30 0 0 0
07/05/2009
7.60
 1,126,760 7.26 7.60 7.39 88,000 1,300 0
06/05/2009
7.26
 1,938,380 7.47 7.76 7.26 901,300 1,000 0
05/05/2009
7.47
 349,140 7.14 7.47 7.47 75,850 0 0
04/05/2009
7.14
 128,000 6.80 7.14 7.14 0 50 0
29/04/2009
6.80
 351,060 6.63 6.80 6.55 0 0 0
28/04/2009
6.63
 224,220 6.59 6.72 6.46 0 45,280 0
27/04/2009
6.59
 228,160 6.51 6.76 6.51 58,210 0 0
24/04/2009
6.51
 606,270 6.84 6.84 6.51 3,000 14,300 0
23/04/2009
6.84
 469,510 7.14 7.22 6.84 0 0 0
22/04/2009
7.14
 811,420 7.01 7.34 6.93 233,530 32,380 0
21/04/2009
7.01
 198,740 7.34 7.34 7.01 0 19,900 0
20/04/2009
7.34
 192,850 7.72 7.72 7.34 115,300 2,790 0
17/04/2009
7.72
 1,251,110 7.43 7.76 7.09 11,200 21,000 0
16/04/2009
7.43
 2,059,330 7.09 7.43 6.76 871,350 177,200 0
15/04/2009
7.09
 1,374,100 7.43 7.43 7.09 38,830 27,790 0
14/04/2009
7.43
 1,568,590 7.60 7.85 7.30 9,000 7,000 0
13/04/2009
7.60
 657,260 7.26 7.60 7.55 0 2,000 0
10/04/2009
7.26
 1,287,800 6.93 7.26 7.18 56,930 243,030 0
09/04/2009
6.93
 878,590 7.05 7.14 6.76 21,000 0 0
08/04/2009
7.05
 1,727,330 7.39 7.64 7.05 100 514,500 0
07/04/2009
7.39
 1,162,920 7.05 7.39 7.01 25,000 0 0
03/04/2009
7.05
 960,250 6.72 7.05 7.05 62,260 0 0
02/04/2009
6.72
 1,238,670 6.42 6.72 6.38 481,040 0 0
01/04/2009
6.42
 625,400 6.13 6.42 6.21 5,000 67,870 0
31/03/2009
6.13
 711,530 6.30 6.34 6.09 173,330 131,120 0
30/03/2009
6.30
 546,420 6.59 6.59 6.30 1,600 0 0
27/03/2009
6.59
 1,558,250 6.46 6.76 6.51 16,430 0 0
26/03/2009
6.46
 1,165,730 6.17 6.46 6.30 285,600 0 0
25/03/2009
6.17
 1,107,870 5.88 6.17 5.88 293,700 0 0
24/03/2009
5.88
 259,740 5.62 5.88 5.88 93,910 0 0
23/03/2009
5.62
 344,990 5.88 5.88 5.62 96,660 4,710 0
20/03/2009
5.88
 406,760 5.92 6.00 5.79 79,100 0 0
19/03/2009
5.92
 767,020 6.21 6.21 5.92 0 0 0
18/03/2009
6.21
 853,090 6.04 6.21 6.09 68,820 0 0
17/03/2009
6.04
 643,460 5.88 6.17 5.96 18,050 0 0
16/03/2009
5.88
 337,490 5.79 5.88 5.79 19,000 0 0
13/03/2009
5.79
 691,570 5.79 5.88 5.71 101,820 3,500 0
12/03/2009
5.79
 858,830 6.09 6.09 5.79 32,800 134,320 0
11/03/2009
6.09
 494,000 5.83 6.09 6.00 19,990 500 0
10/03/2009
5.83
 636,440 5.58 5.83 5.71 4,710 8,000 0
09/03/2009
5.58
 958,120 5.33 5.58 5.33 153,500 140,000 0
06/03/2009
5.33
 497,010 5.41 5.41 5.16 50,050 0 0
05/03/2009
5.41
 94,240 5.33 5.46 5.37 0 0 0
04/03/2009
5.33
 81,090 5.33 5.41 5.25 0 0 0
03/03/2009
5.33
 64,340 5.46 5.46 5.33 0 0 0
02/03/2009
5.46
 80,300 5.46 5.54 5.33 0 0 0
27/02/2009
5.46
 71,440 5.37 5.54 5.33 0 0 0
26/02/2009
5.37
 133,960 5.54 5.54 5.29 0 0 0
25/02/2009
5.54
 97,290 5.29 5.54 5.50 5,000 0 0
24/02/2009
5.29
 123,950 5.54 5.54 5.29 5,000 0 0
23/02/2009
5.54
 239,140 5.79 5.79 5.54 0 0 0
20/02/2009
5.79
 64,400 5.79 5.83 5.71 0 0 0
19/02/2009
5.79
 127,080 5.92 6.09 5.75 0 0 0
18/02/2009
5.92
 181,010 6.09 6.09 5.79 0 0 0
17/02/2009
6.09
 147,160 6.34 6.34 6.04 0 0 0
16/02/2009
6.34
 56,190 6.38 6.51 6.30 0 0 0
13/02/2009
6.38
 44,070 6.38 6.46 6.34 0 10,800 0
12/02/2009
6.38
 44,670 6.46 6.51 6.38 0 0 0
11/02/2009
6.46
 68,230 6.59 6.59 6.34 0 0 0
10/02/2009
6.59
 66,800 6.67 6.67 6.42 0 0 0
09/02/2009
6.67
 116,470 6.38 6.67 6.46 12,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |