CTCP Vận tải Dầu Phương Đông Việt (pdv)

9.87
0.02
(0.20%)
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
(2025-12-29) 		-0.10 -1.01% 1,325,500 0 0
9.65
10.10
9.85
2 tháng
(2025-11-28) 		-0.99 -9.17% 2,169,600 400 0.0
9.65
11
9.85
3 tháng
(2025-10-29) 		-0.74 -7.02% 2,741,300 1,400 0.0
9.65
11
9.85
6 tháng
(2025-07-31) 		-1.24 -11.22% 4,506,600 1,300 0.0
9.65
11.16
9.85
12 tháng
(2025-02-03) 		-2.93 -22.94% 10,406,507 10,000 2.3
9.65
12.93
9.85
24 tháng
(2024-02-07) 		2.49 33.89% 28,205,265 20,800 2.5
7.28
14.22
9.85
36 tháng
(2023-02-13) 		2.57 35.38% 39,782,137 20,800 2.5
6.62
14.22
9.85
60 tháng
(2021-02-22) 		7.22 275.37% 44,945,683 20,800 2.5
2.62
14.22
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
5.67
 3,664 5.79 5.79 5.67 0 0 0
07/06/2022
5.79
 27,436 5.95 5.95 5.62 0 0 0
06/06/2022
5.95
 17,300 6.18 6.18 5.62 0 0 0
03/06/2022
6.18
 4,300 5.62 6.18 5.79 0 0 0
02/06/2022
5.62
 19,067 5.90 5.95 5.62 0 0 0
01/06/2022
5.90
 2,600 5.90 5.90 5.79 0 0 0
31/05/2022
5.90
 22,255 6.57 6.57 5.67 0 0 0
30/05/2022
6.57
 400 6.68 6.68 6.57 0 0 0
27/05/2022
6.68
 5,750 5.90 6.68 5.84 0 0 0
26/05/2022
5.90
 3,365 5.90 5.90 5.73 0 0 0
25/05/2022
5.90
 14,957 5.62 5.90 5.62 0 0 0
24/05/2022
5.62
 3,813 5.67 5.67 5.62 0 0 0
23/05/2022
5.67
 7,400 6.18 6.18 5.34 0 0 0
20/05/2022
6.18
 600 5.73 6.46 5.90 0 0 0
19/05/2022
5.73
 19,282 5.62 5.84 5.73 0 0 0
18/05/2022
5.62
 6,824 5.79 5.79 5.62 0 0 0
17/05/2022
5.79
 7,100 5.90 5.90 5.62 0 0 0
16/05/2022
5.90
 110 5.56 5.90 5.90 0 0 0
13/05/2022
5.56
 8,600 5.73 5.73 5.11 0 0 0
12/05/2022
5.73
 5,900 5.67 5.73 5.62 0 0 0
11/05/2022
5.67
 1,300 5.62 5.67 5.62 0 0 0
10/05/2022
5.62
 10,610 5.34 5.73 5.45 0 0 0
09/05/2022
5.34
 13,050 5.79 5.79 5.34 0 0 0
06/05/2022
5.79
 1,950 5.73 5.84 5.67 0 0 0
05/05/2022
5.73
 8,900 5.45 5.84 5.73 0 0 0
04/05/2022
5.45
 2,800 5.79 5.79 5.45 0 0 0
29/04/2022
5.79
 8,199 5.84 5.90 5.62 0 0 0
28/04/2022
5.84
 11,400 5.95 5.95 5.62 0 0 0
27/04/2022
5.95
 27,200 5.73 6.01 5.62 0 0 0
26/04/2022
5.73
 15,172 5.67 5.73 4.89 0 0 0
25/04/2022
5.67
 19,800 5.62 5.67 5.39 0 0 0
22/04/2022
5.62
 12,700 5.79 5.79 5.62 0 0 0
21/04/2022
5.79
 30,500 5.62 5.79 5.34 0 0 0
20/04/2022
5.62
 36,100 5.90 5.90 5.62 0 0 0
19/04/2022
5.90
 7,500 6.07 6.12 5.90 0 0 0
18/04/2022
6.07
 8,000 6.40 6.40 5.90 0 0 0
15/04/2022
6.40
 3,500 6.29 6.40 6.35 0 0 0
14/04/2022
6.29
 7,800 6.35 6.52 6.29 0 0 0
13/04/2022
6.35
 6,820 6.40 6.52 6.24 0 0 0
12/04/2022
6.40
 18,085 6.35 6.68 6.18 0 0 0
08/04/2022
6.35
 9,616 6.40 6.40 6.35 0 0 0
07/04/2022
6.40
 11,300 6.46 6.46 6.40 0 0 0
06/04/2022
6.46
 21,320 6.46 6.46 6.35 0 0 0
05/04/2022
6.46
 10,600 6.52 6.52 6.40 0 0 0
04/04/2022
6.52
 11,135 6.57 6.57 6.35 0 0 0
01/04/2022
6.57
 11,700 6.57 6.57 6.29 0 0 0
31/03/2022
6.57
 16,351 6.52 6.63 6.52 0 0 0
30/03/2022
6.52
 15,899 6.74 6.74 6.52 0 0 0
29/03/2022
6.74
 36,110 6.74 6.74 6.57 0 0 0
28/03/2022
6.74
 34,109 6.68 6.85 6.57 0 0 0
25/03/2022
6.68
 24,588 6.91 6.91 6.52 0 0 0
24/03/2022
6.91
 42,520 6.52 6.91 6.40 0 0 0
23/03/2022
6.52
 26,205 6.68 6.74 6.46 0 0 0
22/03/2022
6.68
 50,196 6.52 6.68 6.29 0 0 0
21/03/2022
6.52
 33,927 6.68 6.68 6.46 0 0 0
18/03/2022
6.68
 78,870 6.46 6.80 6.52 0 0 0
17/03/2022
6.46
 43,799 6.46 6.68 6.24 0 0 0
16/03/2022
6.46
 20,800 6.29 6.57 6.40 0 0 0
15/03/2022
6.29
 44,442 6.68 6.68 5.90 0 0 0
14/03/2022
6.68
 85,122 7.75 7.75 6.46 0 0 0
11/03/2022
7.75
 77,299 8.03 8.03 7.19 0 0 0
10/03/2022
8.03
 93,862 7.86 8.65 7.86 0 0 0
09/03/2022
7.86
 278,863 7.13 7.86 7.08 0 0 0
08/03/2022
7.13
 93,400 6.74 7.25 6.46 0 0 0
07/03/2022
6.74
 29,810 6.52 6.74 6.24 0 0 0
04/03/2022
6.52
 30,088 6.74 6.85 6.52 0 0 0
03/03/2022
6.74
 68,063 6.07 7.02 5.90 0 0 0
02/03/2022
6.07
 21,640 5.90 6.18 6.01 0 0 0
01/03/2022
5.90
 17,241 6.01 6.07 5.79 0 0 0
28/02/2022
6.01
 4,000 6.01 6.12 6.01 0 0 0
25/02/2022
6.01
 4,435 5.95 6.12 5.84 0 0 0
24/02/2022
5.95
 12,325 6.01 6.01 5.79 0 0 0
23/02/2022
6.01
 34,365 5.79 6.01 5.79 0 0 0
22/02/2022
5.79
 8,165 5.84 5.90 5.67 0 0 0
21/02/2022
5.84
 5,340 5.79 5.90 5.67 0 0 0
18/02/2022
5.79
 4,500 5.79 5.79 5.73 0 0 0
17/02/2022
5.79
 1,000 5.79 5.79 5.67 0 0 0
16/02/2022
5.79
 12,896 5.79 5.84 5.62 0 0 0
15/02/2022
5.79
 7,900 5.73 5.95 5.73 0 0 0
14/02/2022
5.73
 4,000 5.62 5.79 5.62 0 0 0
11/02/2022
5.62
 5,200 5.73 5.73 5.62 0 0 0
10/02/2022
5.73
 5,000 5.73 5.73 5.62 0 0 0
09/02/2022
5.73
 12,941 5.62 5.73 5.56 0 0 0
08/02/2022
5.62
 9,152 5.73 5.79 5.62 0 0 0
07/02/2022
5.73
 8,700 5.67 5.79 5.67 0 0 0
28/01/2022
5.67
 500 5.67 5.67 5.67 0 0 0
27/01/2022
5.67
 500 5.73 5.73 5.67 0 0 0
26/01/2022
5.73
 1,100 5.50 5.73 5.73 0 0 0
25/01/2022
5.50
 1,000 5.73 5.73 5.22 0 0 0
24/01/2022
5.73
 2,600 5.62 5.73 5.11 0 0 0
21/01/2022
5.62
 6,280 5.67 5.67 5.62 0 0 0
20/01/2022
5.67
 5,700 5.62 5.73 5.67 0 0 0
19/01/2022
5.62
 11,900 5.62 5.84 5.62 0 0 0
18/01/2022
5.62
 200 5.62 5.62 5.62 0 0 0
17/01/2022
5.62
 12,240 6.12 6.12 5.00 0 0 0
14/01/2022
6.12
 7,201 5.67 6.12 5.73 0 0 0
13/01/2022
5.67
 7,500 5.95 5.95 5.67 0 0 0
12/01/2022
5.95
 6,100 6.07 6.07 5.95 0 0 0
11/01/2022
6.07
 18,024 6.01 6.24 6.07 0 0 0
10/01/2022
6.01
 8,061 6.18 6.18 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |