CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

18.15
-0.40
(-2.16%)
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
(2026-08-18) 		1.40 7.71% 18,796,600 -104,200 0
14.80
19.95
18.15
2 tháng
(2026-07-20) 		2.65 15.68% 31,145,700 -104,200 0
14.80
19.95
18.15
3 tháng
(2026-06-19) 		1.35 7.42% 42,867,300 -104,200 0
14.80
19.95
18.15
6 tháng
(2026-03-23) 		4.95 33.90% 92,331,100 -104,200 0
13.95
20
18.15
12 tháng
(2025-09-22) 		5.46 38.71% 154,760,800 -104,200 0
13.77
20
18.15
24 tháng
(2024-09-27) 		4.05 26.14% 231,746,700 -104,200 0
12.03
20
18.15
36 tháng
(2023-10-03) 		8.02 69.60% 421,458,300 -104,200 0
10.15
20
18.15
60 tháng
(2021-10-13) 		5.98 44.09% 586,986,390 58,800 -0.1
5.21
20
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2023
8.80
 140,500 8.65 8.80 8.65 0 0 0
04/04/2023
8.65
 245,700 8.54 8.65 8.35 0 0 0
03/04/2023
8.31
 68,700 8.39 8.39 8.31 0 0 0
31/03/2023
8.16
 61,600 8.20 8.20 8.09 0 0 0
30/03/2023
8.16
 57,100 8.16 8.20 8.12 0 0 0
29/03/2023
8.12
 91,000 8.20 8.24 8.01 0 0 0
28/03/2023
8.12
 62,000 8.16 8.24 8.12 0 0 0
27/03/2023
8.12
 163,900 8.16 8.20 8.05 0 0 0
24/03/2023
8.16
 123,600 8.20 8.24 8.09 0 0 0
23/03/2023
8.16
 77,300 8.09 8.20 8.01 0 0 0
22/03/2023
8.16
 45,300 8.20 8.24 8.12 0 0 0
21/03/2023
8.05
 126,400 8.05 8.12 7.90 0 0 0
20/03/2023
7.94
 434,000 8.50 8.54 7.94 0 0 0
17/03/2023
8.46
 124,700 8.69 8.77 8.46 0 0 0
16/03/2023
8.69
 220,400 8.80 8.80 8.50 0 0 0
15/03/2023
8.88
 123,800 8.73 8.92 8.69 0 0 0
14/03/2023
8.62
 285,500 8.92 8.92 8.50 0 0 0
13/03/2023
8.99
 117,700 8.77 8.99 8.77 0 0 0
10/03/2023
9.07
 145,000 9.11 9.11 8.99 0 0 0
09/03/2023
9.11
 94,200 9.22 9.30 9.07 0 0 0
08/03/2023
9.22
 305,800 8.96 9.22 8.96 0 0 0
07/03/2023
9.07
 118,800 9.07 9.30 8.96 0 0 0
06/03/2023
8.96
 396,100 9.03 9.37 8.96 0 0 0
03/03/2023
8.99
 334,800 9.22 9.26 8.88 0 0 0
02/03/2023
9.11
 142,000 9.15 9.33 9.07 0 0 0
01/03/2023
9.30
 828,700 8.69 9.30 8.69 0 0 0
28/02/2023
8.69
 43,200 8.88 8.92 8.69 0 0 0
27/02/2023
8.88
 121,400 8.69 8.88 8.62 0 0 0
24/02/2023
9.03
 119,200 9.07 9.22 8.80 0 0 0
23/02/2023
9.07
 63,300 9.03 9.07 8.77 0 0 0
22/02/2023
9.03
 393,700 8.99 9.33 8.88 0 0 0
21/02/2023
9.03
 136,000 9.07 9.07 8.99 0 0 0
20/02/2023
9.03
 323,400 8.96 9.18 8.92 0 0 0
17/02/2023
9.07
 65,900 9.07 9.07 8.88 0 0 0
16/02/2023
9.07
 154,800 8.88 9.18 8.77 0 0 0
15/02/2023
8.84
 94,400 8.50 8.84 8.39 0 0 0
14/02/2023
8.50
 37,900 8.54 8.62 8.31 0 0 0
13/02/2023
8.46
 82,800 8.80 8.80 8.35 0 0 0
10/02/2023
8.65
 90,300 8.88 8.92 8.65 0 0 0
09/02/2023
8.88
 90,800 8.77 8.88 8.69 0 0 0
08/02/2023
8.69
 104,900 8.62 8.73 8.50 0 0 0
07/02/2023
8.62
 85,300 8.80 8.88 8.62 0 0 0
06/02/2023
8.84
 75,900 8.92 8.92 8.69 0 0 0
03/02/2023
8.92
 86,300 8.77 9.18 8.77 0 0 0
02/02/2023
8.77
 325,500 9.07 9.07 8.62 0 0 0
01/02/2023
9.07
 369,700 9.64 9.64 9.07 0 0 0
31/01/2023
9.52
 191,400 9.33 9.75 9.33 0 0 0
30/01/2023
9.56
 590,800 10.05 10.05 9.56 0 0 0
27/01/2023
9.94
 282,800 10.09 10.43 9.83 0 0 0
26/01/2023
14.40
 1,265,000 14.36 14.81 14.17 0 0 0
25/01/2023
14.40
 1,265,000 14.36 14.81 14.17 0 0 0
24/01/2023
14.40
 1,265,000 14.36 14.81 14.17 0 0 0
23/01/2023
14.40
 1,265,000 14.36 14.81 14.17 0 0 0
20/01/2023
14.40
 1,265,000 14.36 14.81 14.17 0 0 0
19/01/2023
10.05
 372,000 10.51 10.51 10.01 0 0 0
18/01/2023
10.01
 95,700 10.01 10.01 10.01 0 0 0
17/01/2023
9.37
 34,000 9.37 9.37 9.37 0 0 0
16/01/2023
14.40
 1,265,000 14.36 14.81 14.17 0 0 0
13/01/2023
14.40
 1,265,000 14.36 14.81 14.17 0 0 0
12/01/2023
10.39
 274,300 10.39 10.51 10.32 0 0 0
11/01/2023
9.90
 125,300 9.52 9.90 9.52 0 0 0
10/01/2023
9.83
 0 9.83 9.83 9.83 0 0 0
09/01/2023
9.83
 0 9.75 9.83 9.75 0 0 0
06/01/2023
9.75
 357,810 9.52 9.90 9.22 0 0 0
05/01/2023
9.67
 318,987 9.98 10.05 9.60 0 0 0
04/01/2023
9.98
 311,900 9.83 10.20 9.75 0 0 0
03/01/2023
9.83
 260,250 10.35 10.35 9.30 0 0 0
30/12/2022
10.35
 752,100 8.99 10.35 8.69 0 0 0
29/12/2022
8.84
 240,900 9.15 9.45 8.69 0 4,600 -0.1
28/12/2022
8.69
 413,353 7.71 8.69 7.71 0 0 0
27/12/2022
7.56
 126,600 7.41 7.71 7.26 0 0 0
26/12/2022
7.41
 149,650 7.56 7.71 7.10 0 0 0
23/12/2022
7.56
 105,800 7.63 7.71 7.48 0 0 0
22/12/2022
7.56
 62,900 7.71 7.71 7.48 0 5,000 -0.1
21/12/2022
7.63
 141,279 7.71 7.86 7.48 0 0 0
20/12/2022
7.63
 159,100 7.71 7.71 7.41 0 0 0
19/12/2022
7.63
 172,455 7.63 7.86 7.56 0 0 0
16/12/2022
7.48
 70,420 7.71 7.78 7.48 0 0 0
15/12/2022
7.63
 45,603 7.78 7.78 7.56 0 0 0
14/12/2022
7.78
 72,300 7.63 7.86 7.63 0 0 0
13/12/2022
7.56
 128,900 7.63 7.71 7.56 0 0 0
12/12/2022
7.63
 132,100 7.56 7.94 7.56 0 0 0
09/12/2022
7.56
 146,102 7.63 7.63 7.48 0 0 0
08/12/2022
7.63
 60,300 7.63 7.71 7.56 0 0 0
07/12/2022
7.63
 77,800 7.63 7.63 7.41 0 0 0
06/12/2022
7.63
 174,200 7.78 7.78 7.48 0 0 0
05/12/2022
7.63
 175,760 7.86 8.01 7.63 0 0 0
02/12/2022
7.71
 242,775 7.33 7.94 7.10 0 0 0
01/12/2022
7.33
 196,265 7.10 7.56 7.10 0 0 0
30/11/2022
7.18
 82,900 7.10 7.26 7.03 0 0 0
29/11/2022
7.10
 143,634 6.88 7.10 6.73 0 0 0
28/11/2022
6.95
 229,846 6.50 7.03 6.42 0 0 0
25/11/2022
6.42
 44,120 6.20 6.50 6.12 0 0 0
24/11/2022
6.27
 37,600 6.27 6.50 6.05 0 0 0
23/11/2022
6.20
 48,500 6.35 6.42 6.20 0 0 0
22/11/2022
6.20
 127,700 5.97 6.50 5.82 0 0 0
21/11/2022
5.97
 88,800 6.05 6.20 5.90 0 0 0
18/11/2022
5.97
 115,700 5.97 6.05 5.59 0 0 0
17/11/2022
5.97
 163,130 5.90 6.20 5.67 0 0 0
16/11/2022
5.74
 163,421 5.29 5.90 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |