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

29.65
0.25
(0.85%)
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
(2024-04-16) 		4.30 17.13% 77,923,800 4,584,950 129.1
24.20
29.75
29.40
2 tháng
(2024-03-18) 		3.04 11.52% 162,312,200 2,071,250 57.5
24
29.75
29.40
3 tháng
(2024-02-16) 		4.40 17.60% 256,398,300 4,171,451 118.3
23.73
29.75
29.40
6 tháng
(2023-11-20) 		6.90 30.67% 473,193,900 9,078,251 246.5
22.50
29.75
29.40
12 tháng
(2023-05-22) 		10.75 57.67% 1,016,246,700 -6,179,449 -136.4
18.60
29.75
29.40
24 tháng
(2022-05-27) 		11.02 59.98% 1,595,202,800 8,738,239 147.6
13.03
29.75
29.40
36 tháng
(2021-06-01) 		13.39 83.62% 2,748,558,800 4,711,039 -37.0
13.03
29.75
29.40
60 tháng
(2019-06-12) 		17.90 155.72% 3,746,653,680 -52,540,261 -731.7
5.57
29.75
29.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
29.40
0.10
 6,090,700 29.50 30.15 29.25 299,800 572,100 -8.2
#2 15/05/2024
29.30
-0.20
 5,847,600 29.70 30.30 29.20 196,100 642,700 -13.3
#3 14/05/2024
29.50
-0.05
 3,984,700 29.55 29.80 29.05 816,400 159,000 19.2
#4 13/05/2024
29.55
-0.20
 5,727,000 29.80 30.10 29.20 881,400 374,050 15.0
#5 10/05/2024
29.75
0.80
 7,611,300 29 29.95 28.60 1,669,500 0 48.8
#6 09/05/2024
28.95
0.85
 7,896,800 28.90 29.25 28.35 1,687,400 167,300 43.9
#7 08/05/2024
28.10
1.80
 7,953,600 26.50 28.10 26.10 298,300 29,200 7.1
#8 07/05/2024
26.30
0.20
 2,815,300 26.15 26.40 25.75 83,700 72,600 0.3
#9 06/05/2024
26.10
0.70
 4,301,800 25.60 26.15 25.40 31,900 96,200 -1.7
#10 03/05/2024
25.40
-0.20
 2,068,600 25.70 25.80 25.35 9,100 156,500 -3.8
#11 02/05/2024
25.60
0.75
 3,351,600 24.80 25.60 24.55 248,000 127,200 3.1
#12 26/04/2024
24.85
0.25
 1,780,400 24.05 25 24.05 86,200 2,400 2.1
#13 25/04/2024
24.60
-0.40
 1,402,700 25 25.10 24.55 50,600 197,000 -3.6
#14 24/04/2024
25
0.60
 2,215,700 24.50 25 24.50 132,800 55,200 1.9
#15 23/04/2024
24.40
0
 2,959,200 24.30 25.15 24.25 621,100 101,100 12.8
#16 22/04/2024
24.40
0.20
 1,043,300 24.60 24.60 23.90 61,500 52,100 0.2
#17 19/04/2024
24.20
-0.50
 2,892,500 24.50 25.10 23.85 318,100 300,200 0.4
#18 17/04/2024
24.70
-0.40
 2,488,500 25.20 25.30 24.50 381,900 488,500 -2.6
#19 16/04/2024
25.10
1.10
 5,492,500 24 25.10 23.50 447,600 143,100 7.4
#20 15/04/2024
24
-1.80
 5,122,700 25.85 26.20 24 69,300 495,400 -11.0
#21 12/04/2024
25.80
0.40
 1,358,900 25.70 25.80 25.40 202,800 152,200 1.3
#22 11/04/2024
25.40
0.17
 1,774,700 25.15 25.75 25.15 27,100 73,700 -1.2
#23 10/04/2024
25.23
-0.45
 2,883,600 25.73 25.82 25.23 2,300 49,300 -1.3
#24 09/04/2024
25.68
0.23
 2,122,800 25.50 25.73 25.32 178,000 79,400 2.8
#25 08/04/2024
25.45
-0.27
 3,024,300 26.05 26.05 25.45 63,600 410,700 -9.8
#26 05/04/2024
25.73
-0.36
 4,524,800 25.91 26.59 25.64 128,300 719,200 -17.0
#27 04/04/2024
26.09
-0.32
 3,303,800 26.41 26.55 26.09 34,900 127,100 -2.7
#28 03/04/2024
26.41
-0.68
 5,534,600 27.23 27.41 26.41 112,900 310,100 -5.8
#29 02/04/2024
27.09
1.18
 7,450,400 26.14 27.09 25.91 1,303,300 137,700 33.9
#30 01/04/2024
25.91
-0.14
 3,179,900 25.95 26.32 25.64 44,700 260,000 -6.1
#31 29/03/2024
26.05
-0.09
 2,135,500 26.23 26.45 26 48,900 223,200 -5.0
#32 28/03/2024
26.14
-0.32
 4,616,500 26.64 26.64 25.95 130,700 242,300 -3.2
#33 27/03/2024
26.45
0.14
 2,762,400 26.73 26.73 26.14 39,300 101,800 -1.8
#34 26/03/2024
26.32
0.36
 3,336,400 26 26.55 25.86 311,400 106,400 5.9
#35 25/03/2024
25.95
-0.14
 5,164,600 26.09 26.68 25.73 91,900 724,700 -18.2
#36 22/03/2024
26.09
-0.36
 4,634,200 26.45 26.59 26 29,300 540,800 -14.8
#37 21/03/2024
26.45
0.18
 6,495,500 26.27 26.95 26.18 22,500 1,520,100 -43.6
#38 20/03/2024
26.27
0.36
 3,545,400 25.91 26.59 25.64 410,500 327,100 2.3
#39 19/03/2024
25.91
-0.45
 3,763,400 26.36 26.45 25.82 136,400 299,900 -4.7
#40 18/03/2024
26.36
-0.09
 7,654,000 26.45 26.91 25.32 1,033,500 34,200 28.6
#41 15/03/2024
26.45
0.23
 5,120,900 26.23 26.77 26 399,700 73,400 9.5
#42 14/03/2024
26.23
1.68
 16,634,400 24.55 26.23 24.59 1,629,600 206,500 40.6
#43 13/03/2024
24.55
0.41
 3,003,900 24.14 24.55 24.14 268,200 64,400 5.5
#44 12/03/2024
24.14
0
 2,075,900 24.14 24.45 23.91 12,600 326,300 -8.3
#45 11/03/2024
24.14
-0.36
 3,983,700 24.50 24.55 23.77 2,200 974,800 -25.9
#46 08/03/2024
24.50
-0.32
 3,766,900 24.82 25 24.32 85,500 315,400 -6.2
#47 07/03/2024
24.82
-0.09
 3,900,100 24.91 25.32 24.82 217,400 108,100 3.0
#48 06/03/2024
24.91
0.55
 6,719,200 24.36 25.09 24.36 1,124,300 50,900 29.3
#49 05/03/2024
24.36
-0.23
 3,063,000 24.59 24.68 24.36 88,500 8,400 2.2
#50 04/03/2024
24.59
-0.05
 3,429,500 24.64 24.91 24.55 126,700 160,400 -0.9
#51 01/03/2024
24.64
0.27
 2,444,000 24.36 24.68 24.23 35,900 53,500 -0.5
#52 29/02/2024
24.36
-0.18
 3,307,100 24.55 24.73 24.18 123,300 125,800 -0.1
#53 28/02/2024
24.55
0.23
 6,766,300 24.32 25.27 24.36 241,400 166,100 2.1
#54 27/02/2024
24.32
0.36
 2,640,700 23.95 24.32 23.91 255,000 56,050 5.3
#55 26/02/2024
23.95
0.23
 2,137,500 23.73 24.09 23.68 53,900 21,500 0.9
#56 23/02/2024
23.73
-0.50
 3,707,900 24.23 24.45 23.68 38,000 96,200 -1.6
#57 22/02/2024
24.23
0
 2,510,500 24.23 24.55 24.23 78,800 128,800 -1.3
#58 21/02/2024
24.23
-0.45
 5,915,300 24.68 24.77 24.14 38,400 1,093,000 -28.3
#59 20/02/2024
24.68
-0.41
 3,571,400 25.09 25.27 24.64 48,300 104,100 -1.5
#60 19/02/2024
25.09
0.09
 3,474,900 25 25.36 24.95 99,951 25,200 2.1
#61 16/02/2024
25
0.68
 5,913,000 24.32 25 24.27 1,297,100 5,700 35.1
#62 15/02/2024
24.32
0
 2,558,400 24.32 24.50 24.27 112,400 18,600 2.5
#63 07/02/2024
24.32
0.27
 2,873,000 24.05 24.50 24.09 694,100 3,100 18.5
#64 06/02/2024
24.05
0.14
 2,153,600 23.91 24.27 23.91 78,500 23,100 1.5
#65 05/02/2024
23.91
0.23
 2,083,100 23.68 24.14 23.73 23,000 33,400 -0.3
#66 02/02/2024
23.68
-0.09
 1,994,500 23.77 23.91 23.64 11,000 8,400 0.1
#67 01/02/2024
23.77
0.18
 1,291,300 23.59 23.95 23.55 55,100 15,000 1.1
#68 31/01/2024
23.59
-0.50
 3,692,100 24.09 24.32 23.55 300 241,700 -6.4
#69 30/01/2024
24.09
0.14
 1,785,000 23.95 24.18 23.95 132,600 40,000 2.4
#70 29/01/2024
23.95
-0.18
 2,214,200 24.14 24.36 23.91 9,500 42,200 -0.9
#71 26/01/2024
24.14
-0.05
 1,610,000 24.18 24.45 24.14 7,500 3,300 0.1
#72 25/01/2024
24.18
-0.14
 1,843,800 24.32 24.50 24.18 425,400 7,600 11.2
#73 24/01/2024
24.32
0.18
 5,517,100 24.14 24.64 24.14 246,200 1,200 6.6
#74 23/01/2024
24.14
0.09
 3,248,300 24.05 24.41 24.05 112,900 38,000 2.0
#75 22/01/2024
24.05
-0.14
 2,431,900 24.18 24.27 23.95 45,100 72,300 -0.7
#76 19/01/2024
24.18
-0.05
 3,399,600 24.23 24.45 24.14 6,300 303,000 -7.9
#77 18/01/2024
24.23
-0.05
 1,982,300 24.27 24.36 24.14 424,000 144,900 7.4
#78 17/01/2024
24.27
0.32
 5,342,200 23.95 24.64 24.05 453,300 330,800 3.3
#79 16/01/2024
23.95
0.18
 1,431,400 23.77 24 23.68 111,400 48,800 1.6
#80 15/01/2024
23.77
0.05
 1,764,300 23.73 24.09 23.77 94,900 34,800 1.6
#81 12/01/2024
23.73
-0.05
 6,698,700 23.77 24.32 23.68 35,800 35,200 0.0
#82 11/01/2024
23.77
0
 2,318,300 23.77 23.95 23.55 90,700 132,600 -1.1
#83 10/01/2024
23.77
0.32
 4,953,200 23.45 24.27 23.50 37,400 155,600 -3.1
#84 09/01/2024
23.45
-0.59
 8,050,300 24.05 24.09 23.36 236,700 664,900 -11.2
#85 08/01/2024
24.05
-0.05
 3,568,200 24.09 24.23 24.05 305,700 42,400 7.0
#86 05/01/2024
24.09
-0.09
 2,873,700 24.18 24.36 24 4,000 24,400 -0.5
#87 04/01/2024
24.18
-0.09
 4,698,200 24.27 24.64 24.18 350,700 64,400 7.7
#88 03/01/2024
24.27
0
 3,368,600 24.27 24.36 24.14 1,100 94,400 -2.5
#89 02/01/2024
24.27
0.27
 3,344,900 24 24.36 23.91 158,600 42,600 3.1
#90 29/12/2023
24
0.05
 2,743,200 23.95 24.18 23.95 3,000 135,400 -3.5
#91 28/12/2023
23.95
-0.23
 5,888,800 24.18 24.36 23.95 23,700 178,000 -4.1
#92 27/12/2023
24.18
-0.23
 3,077,000 24.41 24.59 24.18 0 17,000 -0.5
#93 26/12/2023
24.41
-0.41
 3,487,700 24.82 24.91 24.36 109,500 7,400 2.8
#94 25/12/2023
24.82
0.64
 6,506,500 24.18 24.95 24.18 275,500 7,200 7.2
#95 22/12/2023
24.18
0.09
 3,727,800 24.09 24.36 23.77 69,200 51,500 0.5
#96 21/12/2023
24.09
0.05
 3,399,200 24.05 24.32 23.82 358,000 92,700 7.0
#97 20/12/2023
24.05
0.64
 4,059,100 23.41 24.05 23.50 173,900 44,500 3.4
#98 19/12/2023
23.41
0.50
 3,015,300 22.91 23.41 22.91 248,200 1,800 6.3
#99 18/12/2023
22.91
-0.09
 1,339,200 23 23.18 22.91 91,300 20,700 1.8
#100 15/12/2023
23
0
 2,480,700 23 23.32 22.91 0 20,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |