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)
19/09/2022
18.65
 3,666,700 19.77 19.95 18.65 47,700 76,819 -0.6
16/09/2022
19.77
 2,062,500 20.13 20.13 19.59 0 74,395 -1.6
15/09/2022
20.13
 5,999,600 20.17 20.85 20.08 139,900 1,425,191 9.9
14/09/2022
20.17
 2,706,300 19.82 20.17 19.41 439,300 0 0.8
13/09/2022
19.82
 1,834,200 19.90 20.13 19.59 56,800 27,400 0.8
12/09/2022
19.90
 2,011,700 19.73 20.49 19.77 65,400 17,530 3.1
09/09/2022
19.73
 1,941,800 19.10 19.73 18.87 318,100 178,000 3.1
08/09/2022
19.10
 2,363,900 19.10 19.55 18.92 114,600 10,200 2.2
07/09/2022
19.10
 4,761,600 20.35 20.35 18.96 191,400 97,700 2.0
06/09/2022
20.35
 3,214,700 20.31 20.85 20.35 525,600 137,600 8.8
05/09/2022
20.31
 3,330,900 19.59 20.49 19.68 510,900 2,800 11.5
31/08/2022
19.59
 2,655,500 19.95 20.13 19.59 0 1,300 -0.0
30/08/2022
19.95
 3,162,500 20.13 20.58 19.95 552,100 135,300 9.3
29/08/2022
20.13
 5,413,000 19.50 20.58 18.87 812,000 35,800 17.4
26/08/2022
19.50
 2,159,700 19.95 19.99 19.41 107,800 48,500 1.3
25/08/2022
19.95
 4,018,900 19.50 20.22 19.46 1,042,000 200 23.1
24/08/2022
19.50
 2,888,200 19.59 19.82 19.37 0 615,200 -13.3
23/08/2022
19.59
 5,571,900 18.78 19.68 18.69 116,700 622,700 -11.0
22/08/2022
18.78
 1,603,800 18.74 19.01 18.65 9,200 0 0.2
19/08/2022
18.74
 2,974,300 18.60 19.41 18.65 22,400 150,000 -2.7
18/08/2022
18.60
 1,225,900 18.87 18.96 18.60 77,600 1,100 1.6
17/08/2022
18.87
 1,769,100 18.87 19.14 18.60 1,400 0 0.0
16/08/2022
18.87
 1,608,000 18.96 19.23 18.74 92,500 0 1.9
15/08/2022
18.96
 1,774,100 18.96 19.28 18.96 56,000 300 1.2
12/08/2022
18.96
 1,471,600 18.87 19.14 18.74 179,000 278,600 -2.1
11/08/2022
18.87
 2,733,000 19.05 19.59 18.69 143,500 119,600 0.5
10/08/2022
19.05
 1,979,400 19.01 19.32 18.74 1,400 5,700 -0.1
09/08/2022
19.01
 1,972,100 18.92 19.23 18.87 108,100 94,000 0.3
08/08/2022
18.92
 2,395,000 18.87 19.19 18.78 127,200 60,800 1.4
05/08/2022
18.87
 3,919,600 18.38 19.14 18.11 232,500 7,000 4.7
04/08/2022
18.38
 2,341,600 18.51 18.51 18.15 462,900 15,900 9.1
03/08/2022
18.51
 3,177,000 17.79 18.60 17.66 206,500 4,000 4.2
02/08/2022
17.79
 2,674,500 17.61 17.88 17.34 376,500 12,200 7.2
01/08/2022
17.61
 2,230,200 16.98 17.61 16.98 130,400 1,000 2.5
29/07/2022
16.98
 1,693,900 17.25 17.39 16.98 1,600 7,900 -0.1
28/07/2022
17.25
 1,527,600 16.89 17.34 17.07 0 400 -0.0
27/07/2022
16.89
 1,040,900 17.07 17.07 16.89 300 0 0.0
26/07/2022
17.07
 1,057,200 17.03 17.34 17.07 106,800 2,000 2.0
25/07/2022
17.03
 1,515,700 17.61 17.61 16.98 123,300 67,100 1.1
22/07/2022
17.61
 1,459,200 17.93 18.15 17.61 428,300 15,300 0.1
21/07/2022
17.93
 1,287,200 17.88 17.97 17.70 318,300 36,300 5.6
20/07/2022
17.88
 3,186,300 17.84 18.15 17.84 4,500 41,600 -0.7
19/07/2022
17.84
 1,296,600 17.61 18.15 17.70 46,000 30,600 0.3
18/07/2022
17.61
 1,588,500 17.07 17.61 17.16 372,000 47,000 6.4
15/07/2022
17.07
 1,669,500 17.30 17.43 17.07 14,600 61,300 -0.9
14/07/2022
17.30
 963,700 17.21 17.48 17.21 91,100 5,100 1.7
13/07/2022
17.21
 1,984,200 17.52 17.52 17.07 412,500 37,000 7.2
12/07/2022
17.52
 1,739,500 16.71 17.61 16.71 57,500 5,300 1.0
11/07/2022
16.71
 1,352,300 17.12 17.25 16.62 239,100 2,400 4.4
08/07/2022
17.12
 798,200 16.62 17.34 16.89 400,000 84,200 4.4
07/07/2022
16.62
 1,816,000 16.94 17.07 16.27 93,600 8,700 1.6
06/07/2022
16.94
 3,517,200 18.20 18.20 16.94 4,000 46,300 -0.8
05/07/2022
18.20
 2,889,000 18.42 18.69 17.97 343,700 2,400 6.9
04/07/2022
18.42
 1,655,500 18.42 18.78 18.11 209,900 94,800 2.4
01/07/2022
18.42
 3,081,100 18.15 18.56 17.61 151,700 31,800 2.5
30/06/2022
18.15
 3,552,600 19.32 19.59 18.15 518,900 54,300 9.4
29/06/2022
19.32
 3,309,300 18.87 19.55 18.60 400,000 52,700 7.4
28/06/2022
18.87
 2,861,300 18.11 19.01 18.24 340,600 36,100 6.4
27/06/2022
18.11
 2,128,700 17.25 18.15 17.61 57,700 102,000 -0.9
24/06/2022
17.25
 1,310,300 17.70 18.15 17.25 2,000 70,300 -1.3
23/06/2022
17.70
 2,139,300 16.62 17.70 16.27 428,300 15,300 8.1
22/06/2022
16.62
 4,409,600 17.84 18.42 16.62 350,000 47,000 5.6
21/06/2022
17.84
 3,889,600 17.93 18.74 17.25 1,427,900 36,000 27.6
20/06/2022
17.93
 3,975,000 19.23 19.23 17.93 127,000 204,900 -1.6
17/06/2022
19.23
 4,445,900 18.92 19.59 17.79 654,700 183,000 10.1
16/06/2022
18.92
 3,459,000 18.29 19.32 18.38 613,000 72,100 11.4
15/06/2022
18.29
 2,783,800 18.87 19.23 18.02 362,300 15,700 7.1
14/06/2022
18.87
 3,663,800 18.29 19.05 17.97 530,800 398,900 2.8
13/06/2022
18.29
 6,512,400 19.64 19.64 18.29 669,400 687,000 -0.4
10/06/2022
19.64
 6,275,500 21.07 21.07 19.64 50,300 621,200 -12.5
09/06/2022
21.07
 3,524,900 20.94 21.30 20.80 1,060,500 58,800 23.5
08/06/2022
20.94
 5,435,900 20.89 21.61 20.85 408,300 555,600 -3.4
07/06/2022
20.89
 6,282,700 19.64 20.89 18.92 176,300 441,600 -6.2
06/06/2022
19.64
 5,528,300 19.46 20.22 19.46 269,500 1,297,600 -22.5
03/06/2022
19.46
 2,510,000 19.37 19.68 19.28 143,200 9,500 2.9
02/06/2022
19.37
 4,393,300 20.08 20.13 19.14 105,100 621,000 -11.1
01/06/2022
20.08
 4,819,000 19.23 20.22 19.05 1,412,300 545,800 19.4
31/05/2022
19.23
 4,237,400 18.60 19.50 18.47 334,900 8,000 7.0
30/05/2022
18.60
 3,064,000 18.38 19.19 18.42 7,500 5,100 0.0
27/05/2022
18.38
 2,566,800 18.56 18.83 18.29 117,800 10,400 2.2
26/05/2022
18.56
 3,183,200 18.56 18.78 18.29 196,300 158,600 0.8
25/05/2022
18.56
 4,664,100 17.34 18.56 17.39 395,600 5,000 8.1
24/05/2022
17.34
 3,494,200 17.52 17.57 16.36 16,800 37,500 -0.4
23/05/2022
17.52
 2,333,600 17.43 17.97 17.21 21,400 33,900 -0.2
20/05/2022
17.43
 2,604,500 17.52 18.06 17.12 10,100 87,100 -1.5
19/05/2022
17.52
 4,565,500 16.94 17.93 16.22 154,200 24,500 2.5
18/05/2022
16.94
 2,821,000 16.98 17.43 16.71 58,000 37,700 0.4
17/05/2022
16.98
 2,694,700 15.91 16.98 15.86 17,000 47,300 -0.6
16/05/2022
15.91
 3,582,300 14.87 15.91 15.55 1,019,800 44,900 17.3
13/05/2022
14.87
 5,314,200 15.86 16.27 14.78 38,000 4,100 0.6
12/05/2022
15.86
 3,188,400 17.03 17.21 15.86 20,400 139,000 -2.2
11/05/2022
17.03
 2,240,300 16.80 17.30 16.80 400,000 84,200 6.0
10/05/2022
16.80
 3,496,100 16.13 16.94 15.55 210,200 28,900 3.4
09/05/2022
16.13
 6,043,500 17.30 17.43 16.13 59,200 14,400 0.8
06/05/2022
17.30
 2,209,700 18.42 18.42 17.30 11,200 115,400 -2.0
05/05/2022
18.42
 2,962,000 18.42 19.01 17.84 6,200 611,900 -12.3
04/05/2022
18.42
 2,600,900 18.24 18.96 18.20 30,100 217,500 -3.9
29/04/2022
18.24
 3,723,100 17.43 18.24 17.48 82,900 14,700 1.4
28/04/2022
17.43
 2,226,800 17.66 18.11 17.43 36,600 284,100 -4.9
27/04/2022
17.66
 2,732,200 17.52 17.88 16.98 413,600 208,100 3.9

Chính sách bảo mật | Điều khoản sử dụng |