CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.40
0.15
(0.87%)
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
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
2 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
3 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
6 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
12 tháng
(2025-07-29) 		2.50 16.95% 19,160,300 -95,400 0.1
14.75
20
17.40
24 tháng
(2024-06-05) 		2.72 18.71% 124,420,000 3,755,033 65.2
13.25
20
17.40
36 tháng
(2023-06-12) 		7.16 70.96% 266,059,300 3,701,833 64.4
10.09
20
17.40
60 tháng
(2021-06-21) 		5.78 50.36% 442,692,974 3,578,333 58.1
5.21
20
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2021
9.95
 297,713 9.81 10.08 9.81 1,000 0 0.0
26/07/2021
9.68
 308,900 9.48 9.81 9.48 0 0 0
23/07/2021
9.55
 139,880 9.75 9.75 9.55 0 0 0
22/07/2021
9.75
 202,130 9.48 9.75 9.48 0 0 0
21/07/2021
9.42
 142,124 9.42 9.55 9.28 5,000 0 0.1
20/07/2021
9.28
 271,300 9.09 9.28 8.95 0 0 0
19/07/2021
9.15
 349,400 9.48 9.48 9.02 0 0 0
16/07/2021
9.55
 88,832 9.68 9.68 9.35 0 0 0
15/07/2021
9.68
 159,800 9.48 9.75 9.48 0 0 0
14/07/2021
9.68
 281,000 9.62 9.88 9.48 24,000 0 0.4
13/07/2021
9.62
 196,387 9.28 9.68 9.28 0 0 0
12/07/2021
9.48
 672,953 9.81 9.81 9.02 13,100 0 0.2
09/07/2021
9.81
 347,843 10.28 10.28 9.55 100 0 0.0
08/07/2021
10.28
 168,937 10.28 10.54 10.15 0 0 0
07/07/2021
10.41
 462,213 10.35 10.54 10.08 200 0 0.0
06/07/2021
10.35
 645,042 10.74 11.01 10.01 0 0 0
05/07/2021
10.68
 398,681 10.88 10.88 10.61 0 0 0
02/07/2021
10.88
 310,801 10.88 11.07 10.74 0 4,000 -0.1
01/07/2021
10.81
 542,414 11.14 11.14 10.41 0 0 0
30/06/2021
10.81
 299,920 10.94 11.07 10.81 0 0 0
29/06/2021
10.94
 370,310 11.14 11.14 10.81 0 0 0
28/06/2021
11.14
 629,233 10.81 11.21 10.81 0 40,000 -0.7
25/06/2021
10.81
 577,055 11.01 11.07 10.68 0 0 0
24/06/2021
11.01
 429,709 11.41 11.41 10.88 0 0 0
23/06/2021
11.21
 663,981 11.61 11.61 11.01 0 0 0
22/06/2021
11.54
 927,337 11.74 11.87 11.47 4,000 0 0.1
21/06/2021
11.47
 701,600 11.27 11.80 11.27 0 0 0
18/06/2021
11.27
 1,011,683 11.34 11.47 11.01 0 0 0
17/06/2021
11.41
 1,091,762 11.47 11.54 11.01 0 0 0
16/06/2021
11.47
 590,450 11.61 11.94 11.34 0 0 0
15/06/2021
11.61
 1,588,767 11.07 11.94 11.07 100 5,500 -0.1
14/06/2021
11.41
 2,803,400 10.21 11.47 10.21 12,000 108,300 -1.6
11/06/2021
10.35
 705,923 10.08 10.48 9.88 1,000 0 0.0
10/06/2021
10.08
 1,009,627 10.35 10.48 9.75 3,000 0 0.0
09/06/2021
10.35
 1,440,989 9.95 10.48 9.81 10,700 0 0.2
08/06/2021
9.95
 930,922 10.74 10.88 9.81 33,000 0 0.5
07/06/2021
10.88
 2,471,583 10.41 11.27 10.35 0 20,000 -0.3
04/06/2021
10.35
 2,053,947 9.62 10.54 9.35 0 0 0
03/06/2021
9.62
 617,685 9.62 9.81 9.55 0 0 0
02/06/2021
9.62
 417,667 9.68 9.81 9.55 0 0 0
01/06/2021
9.62
 575,240 9.55 9.81 9.55 0 0 0
31/05/2021
9.55
 1,077,350 9.22 9.75 8.89 0 0 0
28/05/2021
9.15
 464,014 9.02 9.28 8.95 0 0 0
27/05/2021
8.95
 345,800 8.89 9.09 8.75 0 0 0
26/05/2021
8.89
 800,840 8.75 9.02 8.55 0 0 0
25/05/2021
8.75
 272,369 8.62 8.82 8.62 0 0 0
24/05/2021
8.55
 184,080 8.69 8.69 8.49 0 0 0
21/05/2021
8.55
 245,750 8.42 8.75 8.29 800 0 0.0
20/05/2021
8.42
 406,000 8.62 8.62 8.29 0 0 0
19/05/2021
8.69
 157,900 8.82 8.82 8.55 0 0 0
18/05/2021
8.82
 137,500 8.89 8.89 8.75 0 0 0
17/05/2021
8.82
 237,000 8.89 8.95 8.75 0 20,000 -0.3
14/05/2021
8.82
 161,200 8.95 8.95 8.75 0 20,000 -0.3
13/05/2021
8.89
 229,429 8.89 9.15 8.82 0 19,700 -0.3
12/05/2021
8.89
 138,560 8.75 8.89 8.75 0 0 0
11/05/2021
8.82
 226,000 8.82 8.95 8.62 0 0 0
10/05/2021
8.89
 342,500 8.82 8.89 8.62 0 0 0
07/05/2021
8.82
 205,070 9.09 9.09 8.69 0 0 0
06/05/2021
9.09
 66,202 9.28 9.28 9.02 0 0 0
05/05/2021
9.15
 289,120 8.75 9.42 8.75 0 0 0
04/05/2021
8.75
 171,494 8.22 8.82 7.69 0 0 0
29/04/2021
8.95
 127,450 9.02 9.15 8.89 0 0 0
28/04/2021
9.02
 134,000 8.89 9.09 8.82 2,500 0 0.0
27/04/2021
8.89
 245,819 8.95 8.95 8.69 0 0 0
26/04/2021
8.95
 239,200 9.28 9.35 8.82 0 0 0
23/04/2021
9.42
 267,150 9.28 9.42 8.95 0 0 0
22/04/2021
9.15
 567,846 9.68 9.68 9.15 0 0 0
20/04/2021
9.68
 240,570 9.75 9.88 9.62 0 0 0
19/04/2021
9.81
 228,810 9.68 9.81 9.55 0 0 0
16/04/2021
9.68
 607,872 9.95 9.95 9.42 0 0 0
15/04/2021
9.88
 487,500 10.01 10.28 9.81 0 0 0
14/04/2021
10.01
 628,309 9.95 10.01 9.62 0 0 0
13/04/2021
9.95
 797,188 10.28 10.28 9.81 0 0 0
12/04/2021
10.21
 869,081 10.35 10.61 10.08 13,100 0 0.2
09/04/2021
10.35
 1,431,900 9.81 10.41 9.75 0 0 0
08/04/2021
9.81
 548,917 9.88 9.95 9.68 0 0 0
07/04/2021
9.81
 342,430 9.75 9.81 9.62 10,000 0 0.1
06/04/2021
9.75
 575,664 9.88 9.88 9.48 0 0 0
05/04/2021
9.88
 310,953 10.01 10.08 9.81 20,000 0 0.3
02/04/2021
9.88
 584,468 9.88 10.15 9.81 4,700 0 0.1
01/04/2021
9.88
 332,769 9.75 9.88 9.48 0 0 0
31/03/2021
9.75
 313,951 9.62 9.75 9.48 0 0 0
30/03/2021
9.62
 303,539 9.68 9.68 9.55 13,900 0 0.2
29/03/2021
9.75
 335,981 9.55 9.81 9.55 17,900 0 0.3
26/03/2021
9.48
 800,500 9.62 9.62 8.89 0 8,900 -0.1
25/03/2021
9.62
 450,555 9.75 9.88 9.55 0 2,000 -0.0
24/03/2021
9.81
 705,705 10.15 10.15 9.62 0 1,500 -0.0
23/03/2021
10.21
 478,500 10.28 10.35 9.95 0 0 0
22/03/2021
10.21
 691,617 10.01 10.28 10.01 0 0 0
19/03/2021
10.15
 780,568 9.88 10.15 9.81 0 0 0
18/03/2021
10.01
 335,316 10.08 10.28 9.95 0 0 0
17/03/2021
10.08
 708,882 9.75 10.21 9.75 0 0 0
16/03/2021
9.75
 538,021 9.62 9.88 9.62 0 7,000 -0.1
15/03/2021
9.88
 311,080 9.88 9.95 9.75 0 0 0
12/03/2021
9.81
 407,930 9.95 10.15 9.75 0 0 0
11/03/2021
9.95
 515,835 9.88 10.08 9.75 0 0 0
10/03/2021
9.88
 519,680 9.81 9.95 9.68 0 0 0
09/03/2021
9.81
 801,011 10.01 10.01 9.62 37,400 0 0.6
08/03/2021
10.01
 1,353,818 10.41 10.54 9.88 0 0 0
05/03/2021
10.21
 875,684 9.95 10.81 9.95 3,000 40,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |