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

28.10
0.40
(1.44%)
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)
26/11/2021
21.43
 2,783,900 21.39 21.79 21.12 13,600 195,900 -4.3
25/11/2021
21.39
 2,542,300 21.57 21.84 21.30 35,700 727,200 -16.5
24/11/2021
21.57
 2,843,800 21.88 22.11 21.34 99,800 309,600 -5.0
23/11/2021
21.88
 2,055,900 20.67 21.88 20.76 500 39,100 -0.9
22/11/2021
20.67
 3,703,300 22.02 22.02 20.67 105,800 244,800 -3.3
19/11/2021
22.02
 10,350,500 22.47 22.47 20.89 357,500 362,300 -0.1
18/11/2021
22.47
 7,022,500 23.18 23.18 22.29 75,000 548,600 -12.0
17/11/2021
23.18
 3,474,000 23.54 23.77 23.18 145,900 331,800 -4.8
16/11/2021
23.54
 5,514,200 23.45 24.26 22.92 69,400 269,500 -5.2
15/11/2021
23.45
 5,660,300 23.01 24.04 22.83 15,400 607,800 -15.3
12/11/2021
23.01
 5,454,100 22.83 23.59 22.20 303,600 103,000 5.1
11/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
11/11/2021
22.83
 3,726,400 23.45 23.63 22.56 13,800 346,200 -8.5
10/11/2021
23.45
 5,342,000 23.41 23.84 23.37 223,300 58,900 4.5
09/11/2021
23.41
 8,959,900 21.90 23.41 21.85 330,700 136,600 5.1
08/11/2021
21.90
 4,552,100 21.55 22.24 21.72 207,600 309,400 -2.6
05/11/2021
21.55
 3,172,400 21.42 21.85 21.51 1,600 2,700 -0.0
04/11/2021
21.42
 3,994,100 21.42 21.72 21.20 5,000 407,100 -9.2
03/11/2021
21.42
 5,753,500 21.94 22.20 21.38 2,400 70,600 -1.7
02/11/2021
21.94
 4,236,600 21.59 22.07 21.46 400,800 146,600 6.4
01/11/2021
21.59
 5,950,000 21.59 22.24 21.46 200 233,300 -5.8
29/10/2021
21.59
 6,284,600 21.90 21.98 21.46 82,700 223,900 -3.5
28/10/2021
21.90
 6,391,400 22.50 22.50 21.81 36,400 297,600 -6.7
27/10/2021
22.50
 6,562,400 21.38 22.50 21.42 5,000 57,300 -1.3
26/10/2021
21.38
 3,049,100 21.42 21.64 21.16 305,300 107,500 4.9
25/10/2021
21.42
 5,195,500 21.38 22.03 21.42 97,400 40,600 1.4
22/10/2021
21.38
 2,436,300 21.29 21.59 21.29 223,400 3,100 5.5
21/10/2021
21.29
 2,953,400 21.12 21.64 21.29 383,100 55,400 8.1
20/10/2021
21.12
 5,686,200 21.20 21.38 20.86 483,500 200 11.7
19/10/2021
21.20
 4,278,100 21.81 21.81 21.20 62,300 111,300 -1.2
18/10/2021
21.81
 4,809,600 21.72 22.24 21.64 237,200 80,700 4.0
15/10/2021
21.72
 4,471,300 21.94 22.24 21.55 316,400 60,100 6.5
14/10/2021
21.94
 8,674,900 21.25 22.24 21.25 371,100 76,900 7.5
13/10/2021
21.25
 3,548,300 21.38 21.64 21.16 458,000 220,100 5.8
12/10/2021
21.38
 9,712,700 21.25 22.03 21.03 199,400 1,065,300 -21.8
11/10/2021
21.25
 3,536,200 21.25 21.51 21.12 87,000 50,600 0.6
08/10/2021
21.25
 4,232,900 21.33 21.46 21.12 390,000 289,800 2.5
07/10/2021
21.33
 9,477,100 20.68 21.51 20.34 840,800 206,300 15.2
06/10/2021
20.68
 3,973,800 20.68 21.03 20.56 180,000 102,400 1.9
05/10/2021
20.68
 4,223,400 20.77 20.99 20.38 176,200 608,000 -10.3
04/10/2021
20.77
 6,990,800 20.17 21.12 20.38 112,900 131,100 -0.4
01/10/2021
20.17
 4,639,400 19.99 20.38 19.82 350,179 248,379 2.4
30/09/2021
19.99
 2,332,000 19.99 20.30 19.95 94,700 77,900 0.4
29/09/2021
19.99
 3,283,500 20.17 20.25 19.56 41,400 126,700 -1.9
28/09/2021
20.17
 4,754,200 19.39 20.43 18.87 489,300 45,500 10.0
27/09/2021
19.39
 4,099,400 19.65 20.12 19.30 27,800 140,700 -2.6
24/09/2021
19.65
 10,920,700 20.38 20.56 19.52 9,000 19,300 -0.2
23/09/2021
20.38
 8,578,800 20.73 20.81 20.38 608,700 649,100 -1.0
22/09/2021
20.73
 7,585,000 21.07 21.20 20.56 1,200 1,067,700 -25.7
21/09/2021
21.07
 6,924,600 20.86 21.16 20.34 20,100 114,700 -2.2
20/09/2021
20.86
 10,228,700 21.46 21.81 20.86 59,400 130,700 -1.8
17/09/2021
21.46
 10,999,100 20.94 22.07 20.86 54,300 400 1.3
16/09/2021
20.94
 5,107,200 21.03 21.38 20.68 158,900 113,000 1.1
15/09/2021
21.03
 4,414,900 20.64 21.20 20.38 284,000 55,500 5.5
14/09/2021
20.64
 5,206,900 21.07 21.46 20.60 362,100 90,700 6.6
13/09/2021
21.07
 8,774,700 20.90 21.38 20.38 60,100 207,700 -3.5
10/09/2021
20.90
 5,913,300 21.20 21.55 20.90 226,200 291,400 -1.6
09/09/2021
21.20
 5,597,000 20.64 21.55 20.64 225,800 101,200 3.0
08/09/2021
20.64
 8,691,900 20.34 20.68 20.08 919,600 1,282,200 -8.6
07/09/2021
20.34
 10,775,000 21.51 21.64 20.08 316,700 332,100 -0.4
06/09/2021
21.51
 10,607,200 20.12 21.51 20.81 827,200 1,275,300 -11.3
01/09/2021
20.12
 7,676,600 19.56 20.25 19.39 124,100 500,500 -8.7
31/08/2021
19.56
 8,702,800 19.04 19.86 18.95 142,900 35,700 2.4
30/08/2021
19.04
 4,078,700 19.00 19.39 18.95 177,239 343,039 -3.7
27/08/2021
19.00
 5,616,400 18.56 19.08 18.18 58,500 120,500 -1.3
26/08/2021
18.56
 6,409,400 18.13 19.00 17.96 352,600 469,900 -2.6
25/08/2021
18.13
 3,953,400 17.83 18.13 17.48 125,700 213,000 -1.8
24/08/2021
17.83
 5,661,000 17.31 17.92 17.31 516,700 61,100 9.3
23/08/2021
17.31
 8,413,500 18.48 18.52 17.27 451,700 587,100 -2.9
20/08/2021
18.48
 13,393,700 19.86 20.17 18.48 106,200 366,500 -5.9
19/08/2021
19.86
 6,203,500 20.08 20.25 19.65 229,000 1,151,000 -21.2
18/08/2021
20.08
 6,430,700 20.08 20.60 19.65 170,500 9,900 3.7
17/08/2021
20.08
 7,939,400 19.60 20.56 19.39 293,700 616,700 -7.5
16/08/2021
19.60
 8,739,000 19.04 20.34 19.34 45,300 1,434,000 -32.0
13/08/2021
19.04
 14,132,600 17.83 19.04 17.79 74,300 1,064,200 -21.4
12/08/2021
17.83
 5,575,300 17.74 18.39 17.40 52,000 9,100 0.9
11/08/2021
17.74
 6,588,500 17.83 18.43 17.74 39,700 63,400 -0.5
10/08/2021
17.83
 5,088,500 17.35 17.83 17.48 128,500 135,000 -0.1
09/08/2021
17.35
 6,417,100 16.53 17.40 16.27 217,600 50,500 3.2
06/08/2021
16.53
 3,532,400 16.66 16.83 16.53 73,300 71,500 0.0
05/08/2021
16.66
 2,620,500 16.70 16.70 16.44 343,400 78,800 5.1
04/08/2021
16.70
 3,231,700 16.62 17.01 16.49 42,200 141,300 -1.9
03/08/2021
16.62
 3,406,500 16.53 16.96 16.36 20,300 288,500 -5.1
02/08/2021
16.53
 3,573,000 16.01 16.70 16.10 233,800 172,600 1.2
30/07/2021
16.01
 2,282,200 16.10 16.18 15.97 7,100 91,900 -1.6
29/07/2021
16.10
 3,581,200 15.84 16.10 15.75 27,100 77,000 -0.9
28/07/2021
15.84
 1,032,800 15.88 15.97 15.67 63,200 202,500 -2.5
27/07/2021
15.88
 2,965,500 15.49 16.27 15.62 68,400 477,600 -7.6
26/07/2021
15.49
 1,633,200 15.23 15.67 14.93 87,300 97,100 -0.2
23/07/2021
15.23
 2,282,500 15.71 15.79 15.23 309,200 66,000 4.4
22/07/2021
15.71
 3,173,700 15.15 15.88 15.23 733,900 27,900 12.7
21/07/2021
15.15
 1,903,300 15.19 15.49 15.06 422,200 170,700 4.4
20/07/2021
15.19
 4,290,100 14.80 15.19 14.19 1,403,300 1,000 23.8
19/07/2021
14.80
 4,982,900 15.88 15.88 14.80 254,900 387,500 -2.3
16/07/2021
15.88
 1,672,200 16.14 16.23 15.84 11,900 158,000 -2.7
15/07/2021
16.14
 2,466,500 16.01 16.27 15.67 765,900 37,500 13.5
14/07/2021
16.01
 3,560,500 15.79 16.27 15.75 1,412,900 260,400 21.5
13/07/2021
15.79
 2,739,400 15.36 15.84 15.41 103,400 177,800 -1.3
12/07/2021
15.36
 6,334,900 15.23 15.41 14.50 1,849,700 42,500 31.4
09/07/2021
15.23
 4,620,000 16.05 16.14 15.06 550,400 21,800 9.6
08/07/2021
16.05
 3,277,100 16.27 16.62 15.67 134,400 237,600 -2.1

Chính sách bảo mật | Điều khoản sử dụng |