CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.32
-0.02
(-0.24%)
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
(2026-08-10) 		-0.05 -0.60% 205,000 900 0
8.24
8.35
8.34
2 tháng
(2026-07-10) 		-0.67 -7.47% 777,200 1,300 0
8.24
8.97
8.34
3 tháng
(2026-06-10) 		-0.95 -10.27% 1,482,600 -1,400 0
8.24
9.25
8.34
6 tháng
(2026-03-12) 		-1.85 -18.23% 3,483,200 -300 -0.0
8.24
10.15
8.34
12 tháng
(2025-09-15) 		-2.53 -23.38% 10,550,100 -8,700 -0.1
8.24
11.20
8.34
24 tháng
(2024-09-18) 		-3.67 -30.64% 26,735,898 10,700 2.4
8.24
14.22
8.34
36 tháng
(2023-09-25) 		0.95 12.93% 37,224,802 10,700 2.4
6.62
14.22
8.34
60 tháng
(2021-10-04) 		2.23 36.81% 51,577,598 10,700 2.4
4.94
14.22
8.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2023
5.30
 3,100 5.36 5.36 5.30 0 0 0
05/01/2023
5.36
 4,200 5.36 5.54 5.30 0 0 0
04/01/2023
5.36
 7,800 5.30 5.54 5.36 0 0 0
03/01/2023
5.30
 1,400 5.24 5.84 5.30 0 0 0
30/12/2022
5.24
 300 5.36 5.36 5.24 0 0 0
29/12/2022
5.36
 200 5.18 5.36 5.24 0 0 0
28/12/2022
5.18
 5,605 5.06 5.60 5.18 0 0 0
27/12/2022
5.06
 14,500 5.06 5.36 4.94 0 0 0
26/12/2022
5.06
 10,000 5.30 5.42 5.06 0 0 0
23/12/2022
5.30
 7,200 5.30 5.36 5.30 0 0 0
22/12/2022
5.30
 18,100 5.30 5.48 5.30 0 0 0
21/12/2022
5.30
 1,100 5.36 5.54 5.30 0 0 0
20/12/2022
5.36
 1,100 5.30 5.36 5.36 0 0 0
19/12/2022
5.30
 6,600 5.36 5.36 5.30 0 0 0
16/12/2022
5.36
 9,100 5.36 5.84 5.30 0 0 0
15/12/2022
5.36
 4,000 5.48 5.48 5.36 0 0 0
14/12/2022
5.48
 30,300 5.42 5.48 5.18 0 0 0
13/12/2022
5.42
 11,000 5.30 5.48 5.24 0 0 0
12/12/2022
5.30
 15,496 5.36 5.36 5.24 0 0 0
09/12/2022
5.36
 513 5.36 5.42 5.36 0 0 0
08/12/2022
5.36
 100 5.36 5.36 5.36 0 0 0
07/12/2022
5.36
 2,100 5.36 5.48 5.36 0 0 0
06/12/2022
5.36
 8,800 5.36 5.54 5.30 0 0 0
05/12/2022
5.36
 4,500 5.18 5.60 5.24 0 0 0
02/12/2022
5.18
 13,101 5.30 5.54 5.06 0 0 0
01/12/2022
5.30
 19,367 5.60 5.60 5.30 0 0 0
30/11/2022
5.60
 6,600 5.60 5.60 5.36 0 0 0
29/11/2022
5.60
 8,330 5.54 5.60 5.36 0 0 0
28/11/2022
5.54
 9,750 5.48 5.72 5.06 0 0 0
25/11/2022
5.48
 7,300 5.66 5.84 5.36 0 0 0
24/11/2022
5.66
 0 5.66 5.66 5.66 0 0 0
23/11/2022
5.66
 2,000 5.84 5.84 5.66 0 0 0
22/11/2022
5.84
 7,000 5.90 5.90 5.66 0 0 0
21/11/2022
5.90
 0 5.90 5.90 5.90 0 0 0
18/11/2022
5.90
 100 5.48 5.90 5.90 0 0 0
17/11/2022
5.48
 1,900 5.48 5.90 5.48 0 0 0
16/11/2022
5.48
 2,600 5.30 5.48 5.48 0 0 0
15/11/2022
5.30
 3,153 5.48 5.78 5.30 0 0 0
14/11/2022
5.48
 1,000 5.48 5.48 5.48 0 0 0
11/11/2022
5.48
 1,700 5.48 5.54 5.48 0 0 0
10/11/2022
5.48
 2,670 5.84 5.84 5.48 0 0 0
09/11/2022
5.84
 4,200 5.84 6.49 5.42 0 0 0
08/11/2022
5.84
 0 5.84 5.84 5.84 0 0 0
07/11/2022
5.84
 7,400 5.96 5.96 5.84 0 0 0
04/11/2022
5.96
 6,000 5.84 5.96 5.84 0 0 0
03/11/2022
5.84
 200 5.84 5.84 5.84 0 0 0
02/11/2022
5.84
 1,184 5.54 5.84 5.84 0 0 0
01/11/2022
5.54
 500 6.02 6.02 5.54 0 0 0
31/10/2022
6.02
 2,499 5.78 6.32 5.42 0 0 0
28/10/2022
5.78
 5,904 5.66 5.90 5.72 0 0 0
27/10/2022
5.66
 6,300 5.72 6.37 5.48 0 0 0
26/10/2022
5.72
 4,400 5.78 5.78 5.72 0 0 0
25/10/2022
5.78
 0 5.96 5.78 5.96 0 0 0
24/10/2022
5.96
 11,500 5.66 6.43 5.24 0 0 0
21/10/2022
5.66
 4,100 5.90 5.90 5.66 0 0 0
20/10/2022
5.90
 0 5.90 5.90 5.90 0 0 0
19/10/2022
5.90
 131 5.90 5.90 5.90 0 0 0
18/10/2022
5.90
 2,102 5.84 5.90 5.18 0 0 0
17/10/2022
5.84
 2,700 5.78 5.84 5.78 0 0 0
14/10/2022
5.78
 4,231 5.84 5.84 5.72 0 0 0
13/10/2022
5.84
 100 5.54 5.84 5.84 0 0 0
12/10/2022
5.54
 5,880 5.54 5.66 5.54 0 0 0
11/10/2022
5.54
 1,494 5.60 5.60 5.54 0 0 0
10/10/2022
5.60
 1,401 5.48 5.60 5.42 0 0 0
07/10/2022
5.48
 30,426 5.42 5.48 5.42 0 0 0
06/10/2022
5.42
 0 5.42 5.42 5.42 0 0 0
05/10/2022
5.42
 1,000 5.36 5.42 5.42 0 0 0
04/10/2022
5.36
 327 5.36 5.42 5.36 0 0 0
03/10/2022
5.36
 3 5.36 5.36 5.36 0 0 0
30/09/2022
5.36
 11,005 5.48 5.54 5.36 0 0 0
29/09/2022
5.48
 2,000 5.66 5.66 5.48 0 0 0
28/09/2022
5.66
 3,200 5.60 5.66 5.48 0 0 0
27/09/2022
5.60
 1,300 5.66 5.66 5.36 0 0 0
26/09/2022
5.66
 7,200 5.72 5.72 5.66 0 0 0
23/09/2022
5.72
 3,500 5.72 5.72 5.66 0 0 0
22/09/2022
5.72
 4,200 5.66 5.72 5.66 0 0 0
21/09/2022
5.66
 1,020 5.78 5.78 5.66 0 0 0
20/09/2022
5.78
 2,849 5.90 5.90 5.66 0 0 0
19/09/2022
5.90
 8,400 5.78 6.02 5.42 0 0 0
16/09/2022
5.78
 1,066 5.84 5.84 5.78 0 0 0
15/09/2022
5.84
 286 5.96 5.96 5.12 0 0 0
14/09/2022
5.96
 32,500 6.02 6.08 5.96 0 0 0
13/09/2022
6.02
 11,685 5.90 6.02 5.84 0 0 0
12/09/2022
5.90
 5,747 5.90 5.90 5.66 0 0 0
09/09/2022
5.90
 0 5.90 5.90 5.90 0 0 0
08/09/2022
5.90
 11,100 6.02 6.02 5.84 0 0 0
07/09/2022
6.02
 9,000 5.78 6.02 5.78 0 0 0
06/09/2022
5.78
 1,100 5.96 6.02 5.78 0 0 0
05/09/2022
5.96
 9,137 5.96 6.26 5.96 0 0 0
31/08/2022
5.96
 1,500 5.90 5.96 5.90 0 0 0
30/08/2022
5.90
 8,200 6.08 6.08 5.78 0 0 0
29/08/2022
6.08
 35 6.08 6.08 5.90 0 0 0
26/08/2022
6.08
 7,616 6.02 6.08 5.84 0 0 0
25/08/2022
6.02
 11,001 5.72 6.02 5.48 0 0 0
24/08/2022
5.72
 15,800 5.60 5.96 5.30 0 0 0
23/08/2022
5.60
 3,002 5.78 5.78 4.77 0 0 0
22/08/2022
5.78
 18,530 5.96 5.96 5.18 0 0 0
19/08/2022
5.96
 400 6.08 6.08 5.96 0 0 0
18/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
18/08/2022
6.08
 5,050 5.90 6.14 5.96 0 0 0
17/08/2022
5.90
 4,200 5.90 5.90 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |