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

27.50
-0.55
(-1.96%)
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
(2024-08-19) 		-1.40 -4.84% 27,432,600 -474,088 -13.8
27.50
29.50
27.50
2 tháng
(2024-07-18) 		-1.85 -6.30% 79,587,000 -2,112,724 -60.2
26.50
29.50
27.50
3 tháng
(2024-06-18) 		-2.95 -9.69% 156,723,400 -2,501,225 -71.7
26.50
30.70
27.50
6 tháng
(2024-03-20) 		1.23 4.67% 445,541,900 -280,306 -9.7
24
32.30
27.50
12 tháng
(2023-09-22) 		1.77 6.89% 974,738,500 3,980,995 97.6
19.95
32.30
27.50
24 tháng
(2022-09-27) 		9.62 53.78% 1,649,750,800 -3,116,042 -130.8
13.03
32.30
27.50
36 tháng
(2021-10-04) 		6.73 32.39% 2,538,851,500 291,983 -109.5
13.03
32.30
27.50
60 tháng
(2019-10-14) 		15.05 120.87% 3,981,859,700 -48,561,987 -683.8
5.57
32.30
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
27.50
 1,191,100 28.05 28.20 26.65 9,600 17,400 0
13/09/2024
28.05
 566,800 28.05 28.25 27.85 2,700 700 0.1
12/09/2024
28
 884,700 27.95 28.25 27.90 227,600 5,660 6.2
11/09/2024
27.80
 979,500 27.50 27.95 27.50 267,300 10,200 7.1
10/09/2024
27.65
 1,885,400 28.15 28.30 27.50 24,100 323,400 -8.4
09/09/2024
28.05
 888,000 28.20 28.30 28.05 5,200 291,100 -8.0
06/09/2024
28.25
 1,337,600 28 28.35 27.80 34,000 50,470 -0.5
05/09/2024
28.05
 1,352,200 28.30 28.45 28.05 11,900 125,500 -3.2
04/09/2024
28.25
 963,700 28.30 28.55 28.15 13,400 31,740 -0.5
30/08/2024
28.75
 1,374,300 28.35 28.85 28.35 468,948 78,077 11.2
29/08/2024
28.35
 946,800 28.60 28.65 28.35 14,000 13,400 0.0
28/08/2024
28.60
 1,283,900 28.90 28.90 28.40 1,200 1,200 -0.0
27/08/2024
28.75
 978,400 28.85 28.90 28.55 16,200 25,282 -0.3
26/08/2024
28.60
 2,967,400 29.10 29.10 28.45 44,700 150,800 -3.1
23/08/2024
28.80
 1,696,100 29.15 29.30 28.80 800 29,100 -0.8
22/08/2024
29.40
 1,569,000 29.50 29.50 29.05 23,900 106,750 -2.4
21/08/2024
29.50
 2,860,100 29.35 29.85 29.15 144,700 271,567 -3.8
20/08/2024
29.10
 1,844,300 28.95 29.15 28.75 49,000 116,100 -1.9
19/08/2024
28.90
 1,863,300 28.90 29.20 28.65 20,200 212,890 -5.6
16/08/2024
28.80
 3,912,200 28.10 29.15 27.80 243,700 74,600 4.8
15/08/2024
27.80
 1,071,500 28.20 28.35 27.80 91,400 11,060 2.3
14/08/2024
28.20
 1,088,700 28.20 28.40 28 245,400 43,600 5.7
13/08/2024
28
 1,691,300 28.45 28.50 27.70 238,900 121,850 3.3
12/08/2024
28.30
 1,611,500 28.10 28.60 27.90 41,800 74,600 -0.9
09/08/2024
28.10
 987,700 28.10 28.20 27.70 7,200 137,400 -3.6
08/08/2024
27.95
 2,531,300 27.40 28.30 27.35 67,600 22,700 1.2
07/08/2024
27.40
 1,393,600 27.65 27.65 27 15,700 74,410 -1.6
06/08/2024
27.40
 2,602,200 27 27.50 26.45 164,900 581,700 -11.2
05/08/2024
26.50
 3,564,300 27.55 27.95 26.40 37,600 152,693 -3.2
02/08/2024
28.25
 2,093,900 27.40 28.25 27.05 111,700 19,500 2.5
01/08/2024
27.70
 3,896,500 28.55 28.80 27.05 323,600 74,400 6.8
31/07/2024
28.45
 1,144,800 29.25 29.25 28.45 3,900 179,800 -5.1
30/07/2024
29
 3,645,000 28.35 29.25 28.25 110,300 314,520 -5.9
29/07/2024
28.45
 1,887,600 28.55 29 28.40 1,100 186,918 -5.3
26/07/2024
28.45
 2,234,000 27.75 28.45 27.70 3,100 146,700 -4.0
25/07/2024
27.60
 1,396,600 27.40 27.60 27.20 51,900 163,628 -3.1
24/07/2024
27.55
 2,494,900 27.10 27.80 26.80 296,900 280,000 0.4
23/07/2024
27.15
 2,497,700 27.75 27.80 27.15 111,200 392,110 -7.7
22/07/2024
27.40
 4,678,600 28.50 28.50 27.30 319,500 397,600 -2.3
19/07/2024
28.50
 2,968,400 29.30 29.30 28.45 25,600 333,790 -8.9
18/07/2024
29.35
 2,762,100 28.95 29.35 28.40 28,300 396,357 -10.7
17/07/2024
28.90
 5,439,200 30.45 30.45 28.40 33,100 341,900 -9.2
16/07/2024
30.30
 2,550,600 31 31 30.20 115,600 307,200 -5.9
15/07/2024
30.70
 3,044,100 30 30.70 29.70 255,100 45,785 6.3
12/07/2024
29.80
 4,424,700 30.25 30.40 29.35 69,400 366,911 -8.9
11/07/2024
30.20
 2,751,600 30.80 30.85 30.20 0 0 0
10/07/2024
30.60
 3,298,100 30.60 30.95 30.30 98,700 108,500 -0.3
09/07/2024
30.50
 2,731,200 30.80 31 30.40 35,400 73,900 -1.2
08/07/2024
30.70
 3,777,600 30.25 30.80 30.10 312,500 99,700 6.6
05/07/2024
30.10
 3,122,700 30.30 30.75 30.05 43,500 141,990 -3.0
04/07/2024
30.25
 3,341,200 29.70 30.40 29.65 9,400 170,300 -4.9
03/07/2024
29.90
 3,504,800 29.70 30.15 29.55 12,500 104,000 -2.7
02/07/2024
29.65
 2,530,400 29.80 29.80 29.40 57,000 470,800 -12.2
01/07/2024
29.50
 2,425,500 28.65 29.50 28.60 329,000 116,200 6.1
28/06/2024
28.60
 4,196,800 29.15 29.70 28.55 151,200 254,737 -3.1
27/06/2024
29.10
 2,209,600 29.20 29.60 29 69,100 69,652 -0.0
26/06/2024
29.40
 2,916,800 29.30 29.50 28.70 245,400 120,043 3.6
25/06/2024
29.10
 3,177,900 28.55 29.60 28.45 382,900 216,043 4.8
24/06/2024
28.40
 5,593,300 29.90 30.15 28.40 93,200 323,000 -6.6
21/06/2024
29.90
 3,092,100 29.80 30 29.30 193,000 35,600 4.7
20/06/2024
29.55
 7,217,100 30.35 30.60 29.40 342,400 162,900 5.3
19/06/2024
30.30
 3,436,900 30.50 30.80 30.20 42,500 211,500 -5.1
18/06/2024
30.45
 2,354,200 30.60 30.90 30.35 484,100 22,840 14.2
17/06/2024
30.15
 3,979,000 30.40 30.65 30.15 71,700 31,300 1.2
14/06/2024
30.30
 5,635,200 31.45 32 30.30 531,910 312,200 6.9
13/06/2024
31.40
 3,880,800 31.45 31.70 31.10 0 0 0
12/06/2024
31.30
 4,217,100 31.50 31.70 31.15 90,421 328,500 -7.5
11/06/2024
31.50
 5,139,800 32.60 32.60 31.35 448,700 834,700 -12.3
10/06/2024
32.30
 8,624,600 31.05 32.70 30.90 440,441 521,139 -2.7
07/06/2024
30.60
 5,668,600 30.60 31.20 30.40 337,300 255,300 2.5
06/06/2024
30.30
 4,572,000 30.50 30.60 30 551,400 10,870 16.4
05/06/2024
30.20
 6,046,300 30.65 31.15 30.05 2,000 184,500 -5.6
04/06/2024
30.65
 5,750,300 30.50 31.20 30.50 204,500 290,600 -2.6
03/06/2024
30.50
 4,426,400 30.40 30.70 30.05 46,800 344,100 -9.1
31/05/2024
30.20
 4,121,000 31 31.05 30.10 276,600 328,300 -1.6
30/05/2024
30.90
 8,643,900 29.90 30.95 29.45 1,836,100 325,400 45.2
29/05/2024
30.15
 7,673,400 30.50 31.25 30 1,364,800 464,950 27.5
28/05/2024
30.45
 5,615,300 30.90 30.90 30.20 213,500 749,300 -16.3
27/05/2024
30.45
 5,817,400 29.50 30.45 29.50 466,446 158,700 9.2
24/05/2024
29.30
 13,047,300 29.10 31 29 939,100 1,092,600 -4.7
23/05/2024
29.20
 4,598,200 28.90 29.50 28.85 346,900 265,600 2.3
22/05/2024
29
 8,333,800 29.90 29.95 28.70 2,300 650,100 -19.0
21/05/2024
29.80
 6,260,800 29.10 29.80 28.70 657,300 368,500 8.3
20/05/2024
29.15
 7,484,900 30 30.40 29.15 213,800 250,600 -1.1
17/05/2024
29.65
 8,387,600 29.50 30.15 29.10 595,700 884,990 -8.7
16/05/2024
29.40
 6,090,700 29.50 30.15 29.25 299,800 572,100 -8.2
15/05/2024
29.30
 5,847,600 29.70 30.30 29.20 196,100 642,700 -13.3
14/05/2024
29.50
 3,984,700 29.55 29.80 29.05 816,400 159,000 19.2
13/05/2024
29.55
 5,727,000 29.80 30.10 29.20 881,400 374,050 15.0
10/05/2024
29.75
 7,611,300 29 29.95 28.60 1,669,500 0 48.8
09/05/2024
28.95
 7,896,800 28.90 29.25 28.35 1,687,400 167,300 43.9
08/05/2024
28.10
 7,953,600 26.50 28.10 26.10 298,300 29,200 7.1
07/05/2024
26.30
 2,815,300 26.15 26.40 25.75 83,700 72,600 0.3
06/05/2024
26.10
 4,301,800 25.60 26.15 25.40 31,900 96,200 -1.7
03/05/2024
25.40
 2,068,600 25.70 25.80 25.35 9,100 156,500 -3.8
02/05/2024
25.60
 3,351,600 24.80 25.60 24.55 248,000 127,200 3.1
26/04/2024
24.85
 1,780,400 24.05 25 24.05 86,200 2,400 2.1
25/04/2024
24.60
 1,402,700 25 25.10 24.55 50,600 197,000 -3.6
24/04/2024
25
 2,215,700 24.50 25 24.50 132,800 55,200 1.9
23/04/2024
24.40
 2,959,200 24.30 25.15 24.25 621,100 101,100 12.8

Chính sách bảo mật | Điều khoản sử dụng |