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)
14/02/2023
17.30
 1,026,700 16.62 17.34 16.71 246,100 202,000 0.8
13/02/2023
16.62
 1,506,200 16.98 17.07 16.36 199,500 210,700 -0.2
10/02/2023
16.98
 1,198,000 17.52 17.52 16.98 255,700 338,700 -1.6
09/02/2023
17.52
 1,155,600 17.16 17.66 17.16 277,700 212,600 1.3
08/02/2023
17.16
 1,565,800 16.62 17.34 16.71 508,700 204,000 5.8
07/02/2023
16.62
 2,498,700 17.21 17.34 16.62 63,800 743,988 -12.6
06/02/2023
17.21
 1,583,700 17.34 17.34 16.71 0 716,300 -13.7
03/02/2023
17.34
 1,853,700 17.07 17.43 16.76 93,410 300,000 -4.0
02/02/2023
17.07
 2,847,700 17.93 18.24 16.89 1,810 439,200 -8.3
01/02/2023
17.93
 4,310,700 19.23 19.41 17.93 200 1,009,000 -20.1
31/01/2023
19.23
 2,511,100 18.78 19.23 18.47 106,700 460,700 -7.6
30/01/2023
18.78
 2,721,200 18.87 19.10 18.74 364,100 78,165 6.0
27/01/2023
18.87
 3,440,400 19.23 19.50 18.87 0 534,700 -11.2
19/01/2023
19.23
 3,561,100 18.33 19.23 18.15 884,700 335,100 11.8
18/01/2023
18.33
 2,025,600 18.29 18.51 18.24 155,900 350,200 -4.0
17/01/2023
18.29
 2,161,000 17.84 18.42 17.66 394,300 472,200 -1.6
16/01/2023
17.84
 2,236,400 18.33 18.42 17.84 173,500 368,500 -3.9
13/01/2023
18.33
 1,221,300 18.60 18.83 18.20 60,000 298,300 -4.9
12/01/2023
18.60
 1,872,900 18.33 18.69 18.29 136,700 581,800 -9.2
11/01/2023
18.33
 1,318,900 18.69 18.87 18.33 3,000 303,300 -6.1
10/01/2023
18.69
 1,838,200 18.47 18.87 18.15 516,300 504,700 0.2
09/01/2023
18.47
 2,236,200 18.24 18.96 18.33 471,000 807,500 -6.9
06/01/2023
18.24
 5,814,500 19.59 19.59 18.24 3,400 1,623,100 -32.9
05/01/2023
19.59
 5,128,600 20.22 20.22 19.19 70,000 1,054,200 -21.5
04/01/2023
20.22
 2,481,700 20.13 21.12 20.04 40,700 139,500 -2.2
03/01/2023
20.13
 2,365,500 19.77 20.26 19.68 450,400 196,000 5.7
30/12/2022
19.77
 1,649,500 19.59 19.77 19.32 816,500 14,060 17.7
29/12/2022
19.59
 1,162,300 19.41 19.59 18.96 350,600 2,800 7.6
28/12/2022
19.41
 3,545,700 18.78 19.77 18.78 108,400 333,000 -4.9
27/12/2022
18.78
 1,685,300 18.11 18.78 18.02 475,100 288,400 3.9
26/12/2022
18.11
 1,334,000 19.32 19.32 18.11 332,100 42,100 5.8
23/12/2022
19.32
 1,395,400 19.32 19.32 18.83 382,200 64,100 6.8
22/12/2022
19.32
 1,637,900 18.51 19.32 18.42 950,700 24,200 19.9
21/12/2022
18.51
 1,416,500 19.05 19.19 17.97 365,000 159,513 4.2
20/12/2022
19.05
 3,434,100 18.69 19.05 17.79 1,707,700 3,200 36.1
19/12/2022
18.69
 1,965,900 19.05 19.14 18.29 662,510 19,700 13.4
16/12/2022
19.05
 1,578,800 19.05 19.28 18.65 542,700 119,900 9.0
15/12/2022
19.05
 1,601,200 18.87 19.05 18.56 566,300 159,130 8.6
14/12/2022
18.87
 5,239,500 18.42 18.96 18.33 957,380 1,586,800 -13.2
13/12/2022
18.42
 2,119,400 17.52 18.42 17.34 1,003,900 241,800 15.6
12/12/2022
17.52
 2,575,400 17.79 18.29 17.30 203,100 131,225 1.4
09/12/2022
17.79
 1,211,900 17.70 17.79 17.16 481,600 35,500 8.8
08/12/2022
17.70
 1,718,900 17.43 18.11 17.12 237,700 222,300 0.3
07/12/2022
17.43
 2,098,200 17.16 17.88 17.07 334,300 21,600 6.1
06/12/2022
17.16
 3,643,500 17.88 18.60 17.16 357,900 454,950 -1.9
05/12/2022
17.88
 1,951,800 17.97 18.60 17.70 202,000 22,720 3.6
02/12/2022
17.97
 1,656,600 16.98 17.97 16.80 77,300 152,300 -1.5
01/12/2022
16.98
 1,837,100 18.06 18.24 16.98 150,400 204,700 -1.0
30/11/2022
18.06
 1,725,600 17.84 18.15 17.66 468,800 100,250 7.4
29/11/2022
17.84
 2,693,800 17.16 17.84 16.71 853,300 9,003 16.8
28/11/2022
17.16
 1,674,100 16.45 17.21 16.62 472,000 17,800 8.7
25/11/2022
16.45
 1,549,600 15.77 16.45 15.77 412,400 12,700 7.3
24/11/2022
15.77
 1,187,300 15.73 15.91 15.32 479,100 1,600 8.4
23/11/2022
15.73
 2,021,000 15.10 16.00 15.19 702,600 40,400 11.6
22/11/2022
15.10
 1,874,800 14.47 15.46 14.33 750,700 21,100 12.3
21/11/2022
14.47
 1,520,900 14.20 14.78 14.06 164,500 71,700 1.5
18/11/2022
14.20
 2,919,100 13.75 14.69 13.03 1,173,500 221,800 15.0
17/11/2022
13.75
 1,098,000 13.93 14.42 13.75 8,000 56,800 -0.7
16/11/2022
13.93
 4,618,000 13.03 13.93 12.13 1,175,700 0 18.2
15/11/2022
13.03
 2,624,100 13.97 13.97 13.03 1,605,800 400 23.3
14/11/2022
13.97
 2,688,800 15.01 15.01 13.97 1,486,700 13,500 22.9
11/11/2022
15.01
 1,843,000 14.74 15.37 14.74 1,009,400 55,800 15.9
10/11/2022
14.74
 2,268,900 15.77 15.77 14.69 553,600 750 9.1
09/11/2022
15.77
 1,360,400 15.59 16.04 15.55 135,700 11,700 2.2
08/11/2022
15.59
 1,369,700 15.10 15.68 15.01 250,100 103 4.3
07/11/2022
15.10
 1,819,500 15.28 15.73 15.10 174,500 18,800 2.6
04/11/2022
15.28
 1,992,600 15.46 15.64 14.83 514,300 121,400 6.7
03/11/2022
15.46
 988,100 15.73 15.86 15.37 198,800 5,400 3.3
02/11/2022
15.73
 1,363,400 15.50 16.00 15.32 135,800 36,500 1.7
01/11/2022
15.50
 1,226,200 15.01 15.64 15.23 188,700 144,200 0.8
31/10/2022
15.01
 1,778,100 15.37 15.55 14.74 42,300 268,400 -3.8
28/10/2022
15.37
 1,044,600 15.82 16.13 15.37 1,000 62,430 -1.1
27/10/2022
15.82
 1,769,300 14.78 15.82 14.87 131,300 26,800 1.8
26/10/2022
14.78
 962,400 14.69 15.28 14.56 6,200 0 0.1
25/10/2022
14.69
 1,545,500 14.65 15.37 14.20 102,800 40,700 1.0
24/10/2022
14.65
 2,256,800 15.73 15.95 14.65 222,800 0 3.8
21/10/2022
15.73
 2,632,800 16.89 17.12 15.73 5,800 1,300 0.1
20/10/2022
16.89
 992,700 17.21 17.34 16.89 135,800 40,700 1.8
19/10/2022
17.21
 878,000 17.34 17.52 17.07 44,100 17,200 0.5
18/10/2022
17.34
 1,788,500 17.34 17.84 17.16 42,100 189,600 -2.8
17/10/2022
17.34
 1,273,200 16.98 17.34 16.36 118,900 128,200 -0.2
14/10/2022
16.98
 1,287,600 16.62 17.07 16.85 20,900 16,300 0.1
13/10/2022
16.62
 1,117,800 16.31 16.80 16.31 150,000 66,600 1.5
12/10/2022
16.31
 1,109,800 15.77 16.62 15.82 79,800 1,500 1.4
11/10/2022
15.77
 2,172,000 16.89 17.03 15.73 54,500 103,400 -0.9
10/10/2022
16.89
 1,800,200 16.13 17.03 16.18 274,100 87,100 3.5
07/10/2022
16.13
 2,514,200 16.18 16.45 15.23 222,900 2,900 3.9
06/10/2022
16.18
 1,833,300 16.80 17.03 16.18 372,500 111,100 4.7
05/10/2022
16.80
 1,262,900 16.18 16.98 16.49 50,400 300 0.9
04/10/2022
16.18
 1,741,800 16.40 16.80 16.18 67,900 228,900 -2.9
03/10/2022
16.40
 2,064,000 17.61 17.61 16.40 600 60,000 -1.1
30/09/2022
17.61
 2,427,700 17.16 17.61 16.27 124,600 210,000 -1.7
29/09/2022
17.16
 1,415,300 17.34 17.93 17.16 5,200 72,000 -1.3
28/09/2022
17.34
 2,098,600 17.88 18.24 17.34 500 100,200 -1.9
27/09/2022
17.88
 1,884,700 17.84 18.38 17.79 333,600 224,800 2.2
26/09/2022
17.84
 4,030,100 19.14 19.14 17.84 30,700 93,800 -1.3
23/09/2022
19.14
 1,285,500 19.41 19.59 19.14 3,200 17,700 -0.3
22/09/2022
19.41
 1,491,600 19.37 19.50 19.01 7,600 37,000 -0.6
21/09/2022
19.37
 1,729,300 19.01 19.41 18.83 232,800 9,210 4.8
20/09/2022
19.01
 1,752,100 18.65 19.05 18.42 44,800 43,130 0.0

Chính sách bảo mật | Điều khoản sử dụng |