Tổng Công ty Cổ phần Vận tải Dầu khí - Mã CK : PVT

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 15.30 -0.20 (-1.29%) 15.50 15.50 15.25 202,040 3,097,420,000 0 0
16/01/2020 15.50 -0.05 (-0.32%) 15.50 15.65 15.40 117,800 1,823,160,000 0 0
16/01/2020 15.50 -0.05 (-0.32%) 15.50 15.65 15.40 117,800 1,823,160,000 0 0
15/01/2020 15.55 0.05 (0.32%) 15.55 15.55 15.40 166,820 2,576,960,000 0 0
14/01/2020 15.50 0.00 (0.00%) 15.55 15.55 15.35 98,780 1,527,420,000 0 0
13/01/2020 15.50 -0.15 (-0.95%) 15.40 15.55 15.35 205,610 3,174,100,000 0 0
10/01/2020 15.65 -0.25 (-1.57%) 15.90 15.90 15.35 703,630 10,931,000,000 0 0
09/01/2020 15.90 -0.15 (-0.93%) 16.10 16.10 15.60 293,180 4,637,570,000 0 0
08/01/2020 16.05 -0.35 (-2.13%) 16.40 16.45 15.85 425,930 6,854,290,000 0 0
07/01/2020 16.40 -0.20 (-1.20%) 16.50 16.55 16.25 269,130 4,408,340,000 0 0
06/01/2020 16.60 0.25 (1.52%) 16.50 16.65 16.40 250,190 4,136,150,000 0 0
03/01/2020 16.35 -0.35 (-2.09%) 16.80 16.80 16.35 251,880 4,150,470,000 0 0
02/01/2020 16.70 -0.10 (-0.59%) 16.80 16.80 16.40 312,280 5,151,210,000 0 0
31/12/2019 16.80 -0.10 (-0.59%) 16.90 16.90 16.35 322,870 5,366,220,000 0 0
30/12/2019 16.90 0.15 (0.89%) 16.80 16.95 16.75 350,790 5,911,800,000 0 0
27/12/2019 16.75 0.10 (0.60%) 16.65 16.75 16.55 230,790 3,846,690,000 0 0
26/12/2019 16.65 0.25 (1.52%) 16.40 16.75 16.40 295,460 4,898,590,000 0 0
25/12/2019 16.40 -0.05 (-0.30%) 16.35 16.50 16.30 167,640 2,740,750,000 0 0
24/12/2019 16.45 -0.05 (-0.30%) 16.50 16.50 16.35 97,930 1,606,680,000 0 0
23/12/2019 16.50 -0.10 (-0.60%) 16.60 16.60 16.40 194,180 3,197,240,000 0 0
20/12/2019 16.60 0.00 (0.00%) 16.45 16.60 16.45 74,100 1,226,590,000 0 0