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)
07/07/2021
16.27
 5,231,500 16.18 16.49 15.58 883,400 8,700 16.1
06/07/2021
16.18
 5,450,700 17.40 17.74 16.18 376,000 137,000 4.7
05/07/2021
17.40
 5,654,500 18.09 18.18 17.18 1,079,700 362,300 17.2
02/07/2021
18.09
 2,799,000 18.05 18.52 17.92 17,000 3,800 0.3
01/07/2021
18.05
 6,923,400 18.18 18.35 16.92 1,067,800 67,600 20.6
30/06/2021
18.18
 3,599,300 18.26 18.56 18.18 600,300 71,300 11.3
29/06/2021
18.26
 4,335,900 18.69 18.69 18.22 86,700 124,500 -0.8
28/06/2021
18.69
 6,316,700 18.39 19.00 18.61 809,400 208,600 13.1
25/06/2021
18.39
 3,806,400 18.18 18.61 18.00 145,700 223,700 -1.6
24/06/2021
18.18
 3,755,000 18.69 18.82 17.74 139,300 403,500 -5.6
23/06/2021
18.69
 5,857,800 18.30 18.78 18.18 1,017,200 138,200 18.7
22/06/2021
18.30
 4,941,000 18.26 18.95 18.30 31,300 375,600 -7.4
21/06/2021
18.26
 4,032,800 18.05 18.61 18.18 60,300 126,400 -1.4
18/06/2021
18.05
 4,969,700 18.35 18.35 17.87 5,500 267,400 -5.5
17/06/2021
18.35
 6,685,400 18.18 18.61 17.74 431,600 589,700 -3.3
16/06/2021
18.18
 7,749,700 18.35 18.95 17.96 162,100 636,600 -10.2
15/06/2021
18.35
 6,285,400 18.35 19.00 18.09 148,800 70,800 1.7
14/06/2021
18.35
 9,522,600 17.53 18.69 17.74 139,400 1,063,400 -19.8
11/06/2021
17.53
 6,492,300 16.79 17.83 16.79 98,300 306,800 -4.1
10/06/2021
16.79
 4,190,800 17.27 17.31 16.53 714,700 36,500 13.4
09/06/2021
17.27
 10,594,800 16.88 17.70 16.31 354,400 123,300 4.4
08/06/2021
16.88
 7,578,900 18.13 18.13 16.88 226,200 135,100 1.8
07/06/2021
18.13
 9,945,900 17.35 18.52 17.40 341,600 557,500 -4.5
04/06/2021
17.35
 12,469,200 16.23 17.35 15.75 84,400 478,900 -7.4
03/06/2021
16.23
 4,960,900 16.10 16.44 16.10 194,300 224,300 -0.6
02/06/2021
16.10
 5,627,300 16.01 16.36 15.92 144,500 122,600 0.4
01/06/2021
16.01
 4,961,800 15.62 16.36 15.97 7,200 72,000 -1.2
31/05/2021
15.62
 6,136,200 15.58 15.75 15.15 9,000 614,800 -10.9
28/05/2021
15.58
 7,797,600 15.06 15.75 15.19 11,300 94,600 -1.5
27/05/2021
15.06
 4,301,000 15.10 15.41 14.97 289,200 191,800 1.8
26/05/2021
15.10
 7,124,600 14.63 15.32 14.28 502,600 319,200 3.0
25/05/2021
14.63
 3,872,100 14.50 14.89 14.54 10,000 399,700 -6.6
24/05/2021
14.50
 2,005,400 14.37 14.67 14.41 5,700 82,000 -1.3
21/05/2021
14.37
 3,605,200 13.98 14.63 13.80 593,600 120,500 7.8
20/05/2021
13.98
 2,696,700 13.98 14.02 13.80 11,600 118,600 -1.7
19/05/2021
13.98
 1,725,400 14.15 14.15 13.89 264,100 26,900 3.8
18/05/2021
14.15
 2,260,300 14.11 14.28 13.89 289,300 44,200 4.0
17/05/2021
14.11
 1,606,100 14.28 14.45 14.11 0 111,700 -1.8
14/05/2021
14.28
 1,747,700 14.45 14.50 14.19 700 77,500 -1.3
13/05/2021
14.45
 2,995,400 14.58 14.71 14.41 638,100 161,400 8.0
12/05/2021
14.58
 1,820,300 14.37 14.71 14.37 93,100 1,500 1.5
11/05/2021
14.37
 2,688,300 14.24 14.80 14.15 264,500 6,500 4.3
10/05/2021
14.24
 2,342,100 14.11 14.37 13.89 403,400 110,900 4.8
07/05/2021
14.11
 2,725,800 14.54 14.54 13.85 5,300 64,000 -1.0
06/05/2021
14.54
 2,115,200 14.93 15.02 14.50 1,000 127,100 -2.1
05/05/2021
14.93
 3,799,200 14.02 14.97 14.19 318,100 261,300 0.8
04/05/2021
14.02
 1,938,100 14.02 14.02 13.67 207,700 201,600 0.1
29/04/2021
14.02
 1,258,100 13.98 14.28 14.02 500 32,400 -0.5
28/04/2021
13.98
 1,720,200 14.02 14.28 13.98 800 151,300 -2.5
27/04/2021
14.02
 2,244,200 13.85 14.24 13.67 740,400 3,300 12.0
26/04/2021
13.85
 2,121,600 14.45 14.45 13.85 13,600 82,000 -1.1
23/04/2021
14.45
 3,105,200 13.93 14.45 13.85 1,079,300 470,800 10.0
22/04/2021
13.93
 3,653,500 14.76 14.80 13.93 543,900 151,100 6.7
20/04/2021
14.76
 3,173,500 15.15 15.28 14.76 12,000 512,500 -8.7
19/04/2021
15.15
 2,654,800 14.97 15.19 14.71 2,006,200 1,404,700 10.4
16/04/2021
14.97
 3,342,500 15.19 15.23 14.76 300,700 160,700 2.4
15/04/2021
15.19
 3,702,500 15.54 15.75 15.19 22,900 662,200 -11.4
14/04/2021
15.54
 6,175,800 15.15 15.71 14.11 250,400 87,000 2.8
13/04/2021
15.15
 4,045,400 15.49 15.62 15.06 112,200 122,400 -0.2
12/04/2021
15.49
 3,357,200 15.58 15.71 15.41 101,200 101,600 -0.0
09/04/2021
15.58
 5,790,100 15.32 15.75 15.32 43,300 619,500 -10.4
08/04/2021
15.32
 2,642,500 15.32 15.49 15.19 110,000 135,100 -0.4
07/04/2021
15.32
 2,957,600 15.06 15.32 15.02 30,800 451,300 -7.3
06/04/2021
15.06
 3,001,900 15.19 15.19 14.80 273,900 86,500 3.2
05/04/2021
15.19
 2,168,900 15.23 15.45 15.06 38,500 109,900 -1.2
02/04/2021
15.23
 2,665,300 15.15 15.49 15.15 23,100 129,600 -1.9
01/04/2021
15.15
 2,842,500 14.76 15.19 14.80 57,600 82,500 -0.4
31/03/2021
14.76
 1,996,000 14.89 14.89 14.67 5,500 91,300 -1.5
30/03/2021
14.89
 2,468,300 14.80 14.89 14.63 0 577,600 -9.8
29/03/2021
14.80
 2,332,600 14.37 14.84 14.54 49,000 0 0.8
26/03/2021
14.37
 5,421,000 14.63 14.67 13.63 528,100 93,000 7.2
25/03/2021
14.63
 3,164,600 14.80 15.15 14.63 1,000 10,000 -0.2
24/03/2021
14.80
 4,027,900 15.28 15.28 14.71 501,600 62,000 7.6
23/03/2021
15.28
 2,940,400 15.45 15.45 15.19 512,000 137,300 6.6
22/03/2021
15.45
 2,175,100 15.41 15.71 15.32 200 85,700 -1.5
19/03/2021
15.41
 4,238,600 15.71 15.71 15.23 1,300 151,100 -2.7
18/03/2021
15.71
 3,066,700 15.75 15.92 15.62 10,400 160,700 -2.7
17/03/2021
15.75
 4,160,000 15.58 15.92 15.45 62,200 15,000 0.9
16/03/2021
15.58
 2,932,300 15.84 15.84 15.41 203,900 94,600 2.0
15/03/2021
15.84
 5,003,700 15.62 15.97 15.49 410,400 134,900 5.0
12/03/2021
15.62
 3,616,500 15.75 15.84 15.58 100 150,100 -2.7
11/03/2021
15.75
 3,515,500 15.75 16.01 15.58 21,100 127,000 -1.9
10/03/2021
15.75
 5,409,200 15.58 15.97 15.15 12,700 168,400 -2.8
09/03/2021
15.58
 5,611,000 16.23 16.23 15.49 51,800 206,600 -2.8
08/03/2021
16.23
 5,673,100 16.01 16.70 16.01 10,300 950,300 -17.8
05/03/2021
16.01
 7,566,000 15.49 16.10 15.58 12,800 189,900 -3.2
04/03/2021
15.49
 10,506,700 15.06 15.88 15.10 10,700 259,200 -4.4
03/03/2021
15.06
 3,394,000 15.06 15.15 14.84 1,300 140,900 -2.4
02/03/2021
15.06
 4,480,100 15.28 15.32 14.97 18,500 225,500 -3.6
01/03/2021
15.28
 4,314,900 14.76 15.32 14.89 463,000 2,100 8.0
26/02/2021
14.76
 4,408,700 14.89 14.89 14.54 56,100 107,500 -0.9
25/02/2021
14.89
 3,547,100 14.80 15.06 14.71 49,700 106,700 -1.0
24/02/2021
14.80
 4,549,800 15.28 15.28 14.76 502,500 136,200 6.4
23/02/2021
15.28
 5,320,600 15.15 15.58 15.23 12,300 71,200 -1.0
22/02/2021
15.15
 7,104,000 15.06 15.28 14.80 53,700 205,200 -2.6
19/02/2021
15.06
 6,005,700 15.49 15.49 14.97 10,100 554,000 -9.5
18/02/2021
15.49
 8,796,100 15.15 16.01 15.23 44,100 69,000 -0.5
17/02/2021
15.15
 5,865,500 14.19 15.15 14.63 98,400 429,600 -5.8
09/02/2021
14.19
 4,540,200 13.89 14.37 13.67 224,900 12,000 3.5
08/02/2021
13.89
 7,357,400 14.37 14.80 13.54 22,900 292,300 -4.4

Chính sách bảo mật | Điều khoản sử dụng |