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

28
0.30
(1.08%)
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)
26/04/2022
17.52
 5,087,400 16.71 17.52 15.77 1,178,100 42,100 21.0
25/04/2022
16.71
 3,681,700 17.97 18.24 16.71 157,500 42,100 2.2
22/04/2022
17.97
 7,286,600 18.87 19.55 17.57 611,900 72,800 11.5
21/04/2022
18.87
 6,094,800 19.32 20.04 18.06 1,397,200 124,100 27.0
20/04/2022
19.32
 3,631,800 20.67 20.89 19.32 707,700 37,100 14.4
19/04/2022
20.67
 3,770,800 20.22 21.12 20.13 1,300,700 84,400 27.9
18/04/2022
20.22
 3,873,200 21.12 21.43 19.95 589,600 473,600 2.3
15/04/2022
21.12
 2,060,700 21.39 21.79 21.03 100 169,100 -4.0
14/04/2022
21.39
 2,496,900 21.16 22.02 21.16 0 10,000 -0.2
13/04/2022
21.16
 3,018,400 20.67 21.30 20.49 535,800 608,400 -1.8
12/04/2022
20.67
 4,786,400 21.39 21.79 20.67 1,005,500 253,300 18.0
08/04/2022
21.39
 2,629,100 22.20 22.38 21.39 75,100 44,900 0.7
07/04/2022
22.20
 3,706,000 22.02 22.56 21.88 654,000 278,600 9.2
06/04/2022
22.02
 4,859,100 22.51 22.65 21.88 5,000 649,600 -15.9
05/04/2022
22.51
 2,927,200 22.56 23.01 22.47 200 317,700 -8.0
04/04/2022
22.56
 4,344,100 22.74 23.18 22.38 1,800 728,300 -18.3
01/04/2022
22.74
 4,066,200 23.10 23.10 22.29 700,000 6,400 17.5
31/03/2022
23.10
 3,031,800 23.01 23.54 22.60 600,000 78,000 13.3
30/03/2022
23.01
 4,563,500 23.99 24.17 23.01 1,000 209,200 -5.5
29/03/2022
23.99
 6,931,700 23.36 24.17 23.10 200 265,600 -7.1
28/03/2022
23.36
 3,593,400 23.01 23.72 22.69 9,000 295,200 -7.3
25/03/2022
23.01
 4,033,000 23.01 23.23 22.74 786,300 214,000 14.6
24/03/2022
23.01
 3,525,600 23.10 23.54 23.01 0 317,700 -8.2
23/03/2022
23.10
 4,302,600 23.68 23.81 23.01 28,600 152,800 -3.2
22/03/2022
23.68
 4,420,400 23.36 24.08 23.45 1,300 374,000 -9.8
21/03/2022
23.36
 4,150,200 23.18 23.72 22.87 510,200 379,800 3.4
18/03/2022
23.18
 4,453,900 23.18 23.81 23.18 3,000 1,291,700 -33.6
17/03/2022
23.18
 4,745,000 22.74 23.59 22.29 1,004,100 200,300 20.3
16/03/2022
22.74
 2,645,100 22.92 23.32 22.65 5,300 166,200 -4.1
15/03/2022
22.92
 5,572,900 22.15 23.32 21.48 794,000 507,600 7.0
14/03/2022
22.15
 9,150,400 23.63 23.63 22.15 379,600 298,700 2.0
11/03/2022
23.63
 9,261,700 24.85 25.16 23.18 14,800 129,100 -3.1
10/03/2022
24.85
 5,822,400 25.57 25.57 24.71 64,300 182,800 -3.3
09/03/2022
25.57
 12,877,500 24.89 26.51 24.44 35,300 1,077,600 -30.3
08/03/2022
24.89
 8,899,100 26.15 26.15 24.89 85,400 572,400 -13.7
07/03/2022
26.15
 7,833,800 24.62 26.33 25.16 13,000 1,187,200 -33.7
04/03/2022
24.62
 5,329,600 24.98 25.61 24.31 5,700 310,100 -8.5
03/03/2022
24.98
 16,894,900 23.36 24.98 23.27 113,100 1,326,300 -33.3
02/03/2022
23.36
 9,083,500 22.47 23.72 23.05 178,200 917,500 -19.2
01/03/2022
22.47
 4,572,700 22.38 22.78 22.33 0 516,700 -13.0
28/02/2022
22.38
 5,945,500 21.84 23.10 21.93 130,600 925,400 -19.9
25/02/2022
21.84
 3,829,400 22.47 22.56 21.75 38,700 559,700 -12.8
24/02/2022
22.47
 8,880,500 22.33 23.14 22.06 8,800 1,122,200 -27.9
23/02/2022
22.33
 10,558,400 20.89 22.33 21.03 6,200 2,600 0.1
22/02/2022
20.89
 3,956,300 20.67 21.16 20.53 0 200 -0.0
21/02/2022
20.67
 2,110,500 20.58 20.94 20.53 0 79,900 -1.8
18/02/2022
20.58
 1,519,200 20.71 21.03 20.53 4,400 160,100 -3.6
17/02/2022
20.71
 4,751,400 20.62 21.30 20.53 114,100 402,800 -6.7
16/02/2022
20.62
 1,518,300 20.49 20.67 20.26 15,000 2,100 0.3
15/02/2022
20.49
 1,599,800 20.85 20.98 20.40 3,300 173,900 -3.9
14/02/2022
20.85
 2,893,000 20.53 21.12 20.58 65,600 9,000 1.3
11/02/2022
20.53
 1,430,100 20.76 21.07 20.49 3,000 19,100 -0.4
10/02/2022
20.76
 1,591,900 20.67 21.07 20.53 116,800 178,200 -1.4
09/02/2022
20.67
 2,237,400 19.99 20.85 19.99 23,700 115,900 -2.1
08/02/2022
19.99
 1,424,500 19.68 20.17 19.59 42,300 58,800 -0.4
07/02/2022
19.68
 1,551,900 19.05 19.95 19.50 95,700 490,300 -8.6
28/01/2022
19.05
 1,921,700 18.87 19.32 18.51 270,900 130,400 3.0
27/01/2022
18.87
 1,890,100 19.23 19.55 18.78 1,200 296,200 -6.3
26/01/2022
19.23
 1,708,100 19.32 19.68 19.19 300 7,500 0
25/01/2022
19.32
 1,422,200 19.46 19.59 18.87 6,800 600 0.1
24/01/2022
19.46
 2,553,900 19.59 20.13 18.87 8,500 13,600 -0.1
21/01/2022
19.59
 2,193,000 19.99 20.17 19.55 92,000 52,200 0.9
20/01/2022
19.99
 1,365,700 19.05 19.99 18.87 79,400 94,400 -0.3
19/01/2022
19.05
 1,824,700 18.87 19.50 18.87 153,800 0 3.3
18/01/2022
18.87
 3,977,900 21.07 21.07 18.38 86,700 500,000 -8.9
17/01/2022
21.07
 973,300 20.94 21.43 20.67 159,000 142,200 0.4
14/01/2022
20.94
 1,530,300 20.76 21.21 20.31 5,900 0 0.1
13/01/2022
20.76
 2,487,300 21.48 21.88 20.76 51,000 74,100 -0.5
12/01/2022
21.48
 3,181,400 21.03 22.02 20.71 302,000 15,700 6.8
11/01/2022
21.03
 2,974,100 21.57 21.66 21.03 13,900 31,600 -0.4
10/01/2022
21.57
 3,735,200 22.47 22.74 21.57 12,900 294,400 -6.7
07/01/2022
22.47
 3,965,000 22.33 22.83 22.47 99,300 4,900 2.4
06/01/2022
22.33
 2,807,900 22.38 22.87 22.11 30,200 25,500 0.1
05/01/2022
22.38
 3,523,500 22.65 22.96 22.29 220,000 250,100 -0.7
04/01/2022
22.65
 5,887,700 21.66 22.83 21.75 115,500 306,100 -4.8
31/12/2021
21.66
 3,071,100 21.39 21.84 21.16 300,000 428,200 -3.1
30/12/2021
21.39
 1,717,500 21.30 21.75 21.30 83,400 273,800 -4.6
29/12/2021
21.30
 2,122,800 21.34 21.48 21.12 0 23,100 -0.5
28/12/2021
21.34
 3,349,800 21.57 21.93 21.34 201,700 0 4.8
27/12/2021
21.57
 3,105,800 21.39 21.79 21.39 200,000 101,100 2.4
24/12/2021
21.39
 2,176,300 21.30 21.79 21.30 180,000 4,400 4.2
23/12/2021
21.30
 3,064,700 20.49 21.52 20.35 203,900 182,200 0.5
22/12/2021
20.49
 2,376,800 20.89 21.16 20.49 200,200 507,900 -7.1
21/12/2021
20.89
 1,435,000 20.80 21.12 20.53 2,200 134,900 -3.1
20/12/2021
20.80
 2,499,900 21.57 21.57 20.67 20,900 93,100 -1.7
17/12/2021
21.57
 2,404,000 21.66 21.93 21.39 0 89,700 -2.1
16/12/2021
21.66
 2,837,800 21.88 21.97 21.39 2,100 228,900 -5.4
15/12/2021
21.88
 3,477,400 21.75 22.29 21.66 25,700 3,000 0.6
14/12/2021
21.75
 2,826,500 21.48 22.38 21.12 3,000 25,300 -0.5
13/12/2021
21.48
 1,951,000 20.98 21.48 21.03 35,600 146,200 -2.6
10/12/2021
20.98
 1,432,200 20.80 20.98 20.62 48,200 500 1.1
09/12/2021
20.80
 1,263,300 20.40 20.94 20.40 0 200 -0.0
08/12/2021
20.40
 1,191,800 20.67 21.12 20.40 2,100 26,000 -0.6
07/12/2021
20.67
 2,075,200 19.77 20.80 19.99 326,400 123,600 4.6
06/12/2021
19.77
 2,959,200 20.76 20.94 19.32 3,300 35,500 -0.7
03/12/2021
20.76
 1,996,600 21.57 21.66 20.76 10,500 52,500 -1.0
02/12/2021
21.57
 2,280,200 21.57 22.02 21.57 50,300 156,700 -2.6
01/12/2021
21.57
 2,025,800 21.21 21.75 21.21 200 26,000 -0.6
30/11/2021
21.21
 2,970,400 21.21 22.02 21.16 100 127,500 -3.0
29/11/2021
21.21
 2,394,200 21.43 21.43 20.67 508,300 241,000 6.3

Chính sách bảo mật | Điều khoản sử dụng |