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
(2024-08-19) 		-1 -3.46% 29,919,800 -340,138 -10.1
27.50
29.50
27.90
2 tháng
(2024-07-22) 		0.50 1.82% 76,343,700 -1,302,527 -36.9
26.50
29.50
27.90
3 tháng
(2024-06-20) 		-1.65 -5.58% 153,419,500 -2,659,535 -77.0
26.50
30.70
27.90
6 tháng
(2024-03-22) 		1.81 6.93% 437,988,200 1,267,844 35.3
24
32.30
27.90
12 tháng
(2023-09-25) 		3.95 16.47% 969,874,000 5,163,845 130.5
19.95
32.30
27.90
24 tháng
(2022-09-29) 		10.74 62.55% 1,648,254,700 -2,991,192 -127.3
13.03
32.30
27.90
36 tháng
(2021-10-04) 		7.13 34.32% 2,541,338,700 425,933 -105.8
13.03
32.30
27.90
60 tháng
(2019-10-15) 		15.45 124.09% 3,984,136,970 -48,480,927 -681.0
5.57
32.30
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
20.71
 4,320,700 20.80 20.94 20.58 190,700 820,700 -14.5
06/07/2023
20.80
 4,427,000 21.12 21.21 20.62 76,100 421,100 -7.9
05/07/2023
21.12
 3,096,400 21.12 21.43 21.12 162,700 86,900 1.8
04/07/2023
21.12
 4,662,000 20.85 21.39 20.76 328,500 41,900 6.7
03/07/2023
20.85
 3,874,800 20.80 21.34 20.71 38,600 59,600 -0.5
30/06/2023
20.80
 3,946,900 20.67 21.03 20.49 184,900 500,400 -7.3
29/06/2023
20.67
 6,969,600 20.58 21.25 20.44 159,000 296,300 -3.2
28/06/2023
20.58
 4,677,800 20.49 20.89 20.53 145,100 509,400 -8.4
27/06/2023
20.49
 9,109,100 19.23 20.49 19.41 65,500 565,100 -11.4
26/06/2023
19.23
 3,424,300 19.14 19.23 18.78 29,800 306,700 -5.9
23/06/2023
19.14
 3,242,900 19.41 19.46 19.05 51,300 14,200 0.8
22/06/2023
19.41
 3,396,100 19.32 19.68 19.41 387,400 25,600 7.9
21/06/2023
19.32
 3,822,400 18.83 19.32 18.87 393,300 524,400 -2.8
20/06/2023
18.83
 1,406,700 18.78 18.96 18.69 25,000 281,700 -5.4
19/06/2023
18.78
 1,337,200 18.78 19.01 18.74 38,000 13,200 0.5
16/06/2023
18.78
 4,560,500 18.92 19.28 18.78 1,893,300 516,500 29.3
15/06/2023
18.92
 1,896,200 18.83 18.92 18.69 4,200 218,500 -4.5
14/06/2023
18.83
 3,190,600 18.92 19.01 18.65 1,278,900 127,200 24.2
13/06/2023
18.92
 1,807,400 18.92 19.10 18.69 700 42,500 -0.9
12/06/2023
18.92
 2,466,100 18.60 18.96 18.51 27,000 34,900 -0.2
09/06/2023
18.60
 2,463,200 18.87 18.96 18.60 1,600 11,000 -0.2
08/06/2023
18.87
 3,649,700 19.32 19.55 18.83 23,100 85,300 -1.4
07/06/2023
19.32
 2,353,800 19.46 19.64 19.28 4,200 94,800 -2.0
06/06/2023
19.46
 1,966,300 19.46 19.59 19.37 26,400 65,100 -0.8
05/06/2023
19.46
 5,273,300 19.05 19.86 19.10 62,900 101,500 -0.8
02/06/2023
19.05
 2,554,400 18.96 19.28 18.96 16,400 191,200 -3.7
01/06/2023
18.96
 2,823,700 19.10 19.14 18.78 0 17,100 -0.4
31/05/2023
19.10
 3,899,900 19.14 19.46 19.01 3,000 81,800 -1.7
30/05/2023
19.14
 3,784,700 19.05 19.41 19.05 40,600 415,000 -8.0
29/05/2023
19.05
 2,924,000 18.87 19.14 18.92 10,500 10,000 0.0
26/05/2023
18.87
 2,692,500 18.92 19.23 18.87 62,600 160,800 -2.1
25/05/2023
18.92
 4,948,400 18.60 19.01 18.65 90,700 558,500 -9.8
24/05/2023
18.60
 3,422,900 18.65 19.01 18.60 0 430,400 -9.0
23/05/2023
18.65
 3,448,100 18.65 19.01 18.60 2,000 679,400 -14.2
22/05/2023
18.65
 2,810,500 18.51 18.83 18.60 5,200 519,500 -10.7
19/05/2023
18.51
 3,678,500 18.29 18.69 18.33 4,000 576,200 -11.8
18/05/2023
18.29
 1,593,200 18.15 18.33 18.11 1,900 18,800 -0.3
17/05/2023
18.15
 3,223,000 18.38 18.65 18.15 0 590,500 -12.1
16/05/2023
18.38
 1,759,600 18.33 18.78 18.33 100 275,600 -5.7
15/05/2023
18.33
 3,724,000 18.69 18.87 18.33 9,500 867,000 -17.8
12/05/2023
18.69
 1,986,300 18.83 18.92 18.65 2,000 395,800 -8.2
11/05/2023
18.83
 4,139,900 18.42 18.87 18.38 73,000 441,200 -7.7
10/05/2023
18.42
 2,349,200 18.47 18.56 18.33 24,000 240,000 -4.4
09/05/2023
18.47
 2,313,700 18.47 18.69 18.42 9,900 324,100 -6.5
08/05/2023
18.47
 2,002,100 18.15 18.60 18.33 68,100 581,900 -10.5
05/05/2023
18.15
 2,360,900 18.06 18.47 18.02 0 238,900 -4.8
04/05/2023
18.06
 1,649,500 18.33 18.33 18.02 8,600 172,100 -3.3
28/04/2023
18.33
 1,392,000 18.29 18.47 18.29 40,000 146,200 -2.2
27/04/2023
18.29
 997,000 18.51 18.65 18.24 81,900 129,100 -1.0
26/04/2023
18.51
 1,050,800 18.20 18.51 18.20 214,610 11,800 4.2
25/04/2023
18.20
 1,614,500 18.15 18.65 18.15 0 139,315 -2.8
24/04/2023
18.15
 1,681,900 17.88 18.51 17.84 2,000 280,587 -5.6
21/04/2023
17.88
 2,466,300 18.24 18.33 17.84 31,000 227,300 -3.9
20/04/2023
18.24
 1,960,100 18.24 18.51 18.02 36,800 506,600 -9.5
19/04/2023
18.24
 1,997,600 18.65 18.74 18.24 20,000 445,300 -8.6
18/04/2023
18.65
 1,652,200 18.47 18.65 18.38 43,500 437,400 -8.2
17/04/2023
18.47
 1,855,100 18.60 18.78 18.42 28,200 318,700 -6.0
14/04/2023
18.60
 2,903,700 19.50 19.68 18.60 23,200 1,500 0.4
13/04/2023
19.50
 2,928,600 19.59 20.04 19.50 33,500 5,200 0.6
12/04/2023
19.59
 2,822,100 19.68 19.90 19.59 100,000 153,200 -1.2
11/04/2023
19.68
 2,791,900 19.41 19.95 19.32 56,700 267,500 -4.6
10/04/2023
19.41
 2,533,400 19.41 20.17 19.41 11,500 471,077 -9.9
07/04/2023
19.41
 2,854,600 19.19 19.95 19.10 100,700 240,200 -3.1
06/04/2023
19.19
 3,402,200 19.73 19.86 19.05 9,300 80,175 -1.5
05/04/2023
19.73
 2,705,000 19.77 20.13 19.46 70,200 282,623 -4.7
04/04/2023
19.77
 5,323,900 19.05 19.95 19.01 62,675 343,100 -6.2
03/04/2023
19.05
 2,704,500 18.60 19.10 18.87 140,800 19,000 2.6
31/03/2023
18.60
 1,606,500 18.56 18.96 18.60 5,000 15,710 -0.2
30/03/2023
18.56
 2,941,200 18.51 19.05 18.51 1,200 6,566 -0.1
29/03/2023
18.51
 737,500 18.33 18.51 18.29 30,600 0 0.6
28/03/2023
18.33
 1,475,300 18.29 18.69 18.33 129,500 65,801 1.3
27/03/2023
18.29
 1,280,700 18.42 18.47 18.24 0 2,600 -0.1
24/03/2023
18.42
 1,412,600 18.33 18.65 18.24 100,000 245,400 -3.0
23/03/2023
18.33
 1,904,400 18.24 18.33 17.93 4,800 258,900 -5.2
22/03/2023
18.24
 1,164,700 18.42 18.60 18.24 224,800 263,400 -0.8
21/03/2023
18.42
 1,356,800 17.88 18.42 17.70 24,200 30,000 -2.2
20/03/2023
17.88
 2,235,900 18.56 18.56 17.88 201,100 110,200 1.8
17/03/2023
18.56
 1,637,100 18.38 18.87 18.51 202,400 117,600 1.8
16/03/2023
18.38
 1,341,600 18.92 18.92 18.38 601,000 92,300 10.4
15/03/2023
18.92
 3,103,400 17.79 19.01 18.29 399,500 50,200 7.4
14/03/2023
17.79
 3,914,300 18.87 19.05 17.79 8,500 322,200 -6.2
13/03/2023
18.87
 1,605,800 18.65 19.28 18.42 115,400 4,100 2.3
10/03/2023
18.65
 2,560,100 19.05 19.05 18.42 11,200 0 0.2
09/03/2023
19.05
 2,347,300 19.32 19.50 18.92 225 113,200 -2.4
08/03/2023
19.32
 2,632,700 18.96 19.41 18.74 55,400 207,800 -3.3
07/03/2023
18.96
 1,515,500 18.69 19.10 18.69 98,500 164,200 -1.4
06/03/2023
18.69
 2,263,200 18.42 19.32 18.69 45,500 32,510 0.3
03/03/2023
18.42
 3,209,000 18.92 19.19 18.42 21,000 28,500 -0.2
02/03/2023
18.92
 4,101,600 18.60 19.14 18.69 7,200 319,100 -6.6
01/03/2023
18.60
 4,045,500 17.39 18.60 17.30 41,300 404,400 -7.5
28/02/2023
17.39
 861,300 17.03 17.52 17.16 304,700 120,300 3.6
27/02/2023
17.03
 967,500 17.39 17.61 17.03 600 16,500 -0.3
24/02/2023
17.39
 1,225,200 17.84 18.02 17.39 100 112,800 -2.2
23/02/2023
17.84
 1,723,300 17.79 18.06 17.16 38,300 101,600 -1.3
22/02/2023
17.79
 2,743,200 18.24 18.60 17.79 154,700 1,100 3.0
21/02/2023
18.24
 2,069,800 18.60 18.74 18.24 0 69,200 -1.4
20/02/2023
18.60
 1,754,500 18.24 18.69 18.24 159,000 21,006 2.9
17/02/2023
18.24
 1,476,600 18.33 18.38 18.02 200,300 12,700 3.8
16/02/2023
18.33
 2,609,400 17.70 18.51 17.79 149,100 229,700 -1.6
15/02/2023
17.70
 1,597,200 17.30 17.75 17.07 255,000 8,100 4.9

Chính sách bảo mật | Điều khoản sử dụng |