CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.90
0
(0%)
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
(2025-11-05) 		-1.60 -12.80% 689,400 1,400 0.0
10.85
13.05
10.90
2 tháng
(2025-10-06) 		-1.90 -14.84% 1,206,800 1,400 0.0
10.85
13.05
10.90
3 tháng
(2025-09-08) 		-2.10 -16.15% 1,554,300 1,300 0.0
10.85
13.10
10.90
6 tháng
(2025-06-09) 		-2.30 -17.45% 4,071,400 -13,100 -0.2
10.85
13.78
10.90
12 tháng
(2024-12-10) 		-5.10 -31.87% 12,797,561 13,600 2.4
10.85
17.06
10.90
24 tháng
(2023-12-18) 		2.48 29.42% 26,771,502 20,800 2.5
8.34
17.06
10.90
36 tháng
(2022-12-21) 		4.54 71.31% 38,441,534 20,800 2.5
6.08
17.06
10.90
60 tháng
(2020-12-31) 		7.05 182.98% 43,050,783 20,800 2.5
3.02
17.06
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2022
7.28
 8,000 7.68 7.68 7.08 0 0 0
15/04/2022
7.68
 3,500 7.55 7.68 7.62 0 0 0
14/04/2022
7.55
 7,800 7.62 7.82 7.55 0 0 0
13/04/2022
7.62
 6,820 7.68 7.82 7.48 0 0 0
12/04/2022
7.68
 18,085 7.62 8.02 7.41 0 0 0
08/04/2022
7.62
 9,616 7.68 7.68 7.62 0 0 0
07/04/2022
7.68
 11,300 7.75 7.75 7.68 0 0 0
06/04/2022
7.75
 21,320 7.75 7.75 7.62 0 0 0
05/04/2022
7.75
 10,600 7.82 7.82 7.68 0 0 0
04/04/2022
7.82
 11,135 7.89 7.89 7.62 0 0 0
01/04/2022
7.89
 11,700 7.89 7.89 7.55 0 0 0
31/03/2022
7.89
 16,351 7.82 7.95 7.82 0 0 0
30/03/2022
7.82
 15,899 8.09 8.09 7.82 0 0 0
29/03/2022
8.09
 36,110 8.09 8.09 7.89 0 0 0
28/03/2022
8.09
 34,109 8.02 8.22 7.89 0 0 0
25/03/2022
8.02
 24,588 8.29 8.29 7.82 0 0 0
24/03/2022
8.29
 42,520 7.82 8.29 7.68 0 0 0
23/03/2022
7.82
 26,205 8.02 8.09 7.75 0 0 0
22/03/2022
8.02
 50,196 7.82 8.02 7.55 0 0 0
21/03/2022
7.82
 33,927 8.02 8.02 7.75 0 0 0
18/03/2022
8.02
 78,870 7.75 8.16 7.82 0 0 0
17/03/2022
7.75
 43,799 7.75 8.02 7.48 0 0 0
16/03/2022
7.75
 20,800 7.55 7.89 7.68 0 0 0
15/03/2022
7.55
 44,442 8.02 8.02 7.08 0 0 0
14/03/2022
8.02
 85,122 9.30 9.30 7.75 0 0 0
11/03/2022
9.30
 77,299 9.64 9.64 8.63 0 0 0
10/03/2022
9.64
 93,862 9.44 10.38 9.44 0 0 0
09/03/2022
9.44
 278,863 8.56 9.44 8.49 0 0 0
08/03/2022
8.56
 93,400 8.09 8.70 7.75 0 0 0
07/03/2022
8.09
 29,810 7.82 8.09 7.48 0 0 0
04/03/2022
7.82
 30,088 8.09 8.22 7.82 0 0 0
03/03/2022
8.09
 68,063 7.28 8.43 7.08 0 0 0
02/03/2022
7.28
 21,640 7.08 7.41 7.21 0 0 0
01/03/2022
7.08
 17,241 7.21 7.28 6.94 0 0 0
28/02/2022
7.21
 4,000 7.21 7.35 7.21 0 0 0
25/02/2022
7.21
 4,435 7.15 7.35 7.01 0 0 0
24/02/2022
7.15
 12,325 7.21 7.21 6.94 0 0 0
23/02/2022
7.21
 34,365 6.94 7.21 6.94 0 0 0
22/02/2022
6.94
 8,165 7.01 7.08 6.81 0 0 0
21/02/2022
7.01
 5,340 6.94 7.08 6.81 0 0 0
18/02/2022
6.94
 4,500 6.94 6.94 6.88 0 0 0
17/02/2022
6.94
 1,000 6.94 6.94 6.81 0 0 0
16/02/2022
6.94
 12,896 6.94 7.01 6.74 0 0 0
15/02/2022
6.94
 7,900 6.88 7.15 6.88 0 0 0
14/02/2022
6.88
 4,000 6.74 6.94 6.74 0 0 0
11/02/2022
6.74
 5,200 6.88 6.88 6.74 0 0 0
10/02/2022
6.88
 5,000 6.88 6.88 6.74 0 0 0
09/02/2022
6.88
 12,941 6.74 6.88 6.67 0 0 0
08/02/2022
6.74
 9,152 6.88 6.94 6.74 0 0 0
07/02/2022
6.88
 8,700 6.81 6.94 6.81 0 0 0
28/01/2022
6.81
 500 6.81 6.81 6.81 0 0 0
27/01/2022
6.81
 500 6.88 6.88 6.81 0 0 0
26/01/2022
6.88
 1,100 6.61 6.88 6.88 0 0 0
25/01/2022
6.61
 1,000 6.88 6.88 6.27 0 0 0
24/01/2022
6.88
 2,600 6.74 6.88 6.13 0 0 0
21/01/2022
6.74
 6,280 6.81 6.81 6.74 0 0 0
20/01/2022
6.81
 5,700 6.74 6.88 6.81 0 0 0
19/01/2022
6.74
 11,900 6.74 7.01 6.74 0 0 0
18/01/2022
6.74
 200 6.74 6.74 6.74 0 0 0
17/01/2022
6.74
 12,240 7.35 7.35 6.00 0 0 0
14/01/2022
7.35
 7,201 6.81 7.35 6.88 0 0 0
13/01/2022
6.81
 7,500 7.15 7.15 6.81 0 0 0
12/01/2022
7.15
 6,100 7.28 7.28 7.15 0 0 0
11/01/2022
7.28
 18,024 7.21 7.48 7.28 0 0 0
10/01/2022
7.21
 8,061 7.41 7.41 6.74 0 0 0
07/01/2022
7.41
 17,528 7.21 7.41 7.28 0 0 0
06/01/2022
7.21
 14,990 7.41 7.41 7.21 0 0 0
05/01/2022
7.41
 16,700 7.48 7.48 7.21 0 0 0
04/01/2022
7.48
 23,100 7.41 7.48 7.28 0 0 0
31/12/2021
7.41
 6,602 7.28 7.55 7.35 0 0 0
30/12/2021
7.28
 13,950 7.41 7.41 7.08 0 0 0
29/12/2021
7.41
 5,200 7.55 7.55 7.41 0 0 0
28/12/2021
7.55
 1,800 7.62 7.62 7.21 0 0 0
27/12/2021
7.62
 10,160 7.62 7.62 7.15 0 0 0
24/12/2021
7.62
 6,900 7.55 7.82 7.48 0 0 0
23/12/2021
7.55
 6,730 7.68 7.68 7.41 0 0 0
22/12/2021
7.68
 11,600 7.75 7.75 7.55 0 0 0
21/12/2021
7.75
 15,900 7.55 7.89 7.55 0 0 0
20/12/2021
7.55
 3,720 7.55 7.95 7.55 0 0 0
17/12/2021
7.55
 12,365 7.68 7.68 7.55 0 0 0
16/12/2021
7.68
 4,500 7.62 8.09 7.41 0 0 0
15/12/2021
7.62
 1,200 7.62 7.62 7.62 0 0 0
14/12/2021
7.62
 11,300 7.89 7.89 7.62 0 0 0
13/12/2021
7.89
 5,300 7.62 7.89 7.68 0 0 0
10/12/2021
7.62
 15,735 7.75 8.36 7.62 0 0 0
09/12/2021
7.75
 9,180 7.55 7.82 7.55 0 0 0
08/12/2021
7.55
 5,200 7.68 8.02 7.55 0 0 0
07/12/2021
7.68
 22,985 7.55 7.68 7.08 0 0 0
06/12/2021
7.55
 5,100 7.82 8.43 7.41 0 0 0
03/12/2021
7.82
 16,500 7.82 7.82 7.48 0 0 0
02/12/2021
7.82
 14,750 7.95 7.95 7.62 0 0 0
01/12/2021
7.95
 6,565 7.68 7.95 7.41 0 0 0
30/11/2021
7.68
 11,966 7.75 7.89 7.62 0 0 0
29/11/2021
7.75
 20,410 7.41 7.75 6.47 0 0 0
26/11/2021
7.41
 9,300 7.68 7.68 7.41 0 0 0
25/11/2021
7.68
 36,676 7.75 7.82 7.08 0 0 0
24/11/2021
7.75
 13,900 7.75 7.75 7.48 0 0 0
23/11/2021
7.75
 21,626 7.75 7.75 6.74 0 0 0
22/11/2021
7.75
 20,800 8.43 8.63 7.75 0 0 0
19/11/2021
8.43
 24,128 8.56 8.63 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |