CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

16.80
-0.60
(-3.45%)
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
(2026-06-29) 		-1.10 -5.95% 9,873,100 619,100 0
16.80
18.50
16.80
2 tháng
(2026-05-28) 		-0.10 -0.57% 21,685,300 661,600 0
16.80
18.90
16.80
3 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
6 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
12 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
24 tháng
(2024-08-06) 		3.35 23.86% 98,795,200 4,383,433 65.2
13.77
20
16.80
36 tháng
(2023-08-14) 		5.87 50.97% 268,523,100 4,331,433 64.4
10.15
20
16.80
60 tháng
(2021-08-23) 		6.39 58.06% 443,788,380 4,005,133 54.9
5.21
20
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2021
12.59
 353,900 12.73 12.73 12.45 0 0 0
28/09/2021
12.73
 1,073,020 12.24 13.01 12.03 0 0 0
27/09/2021
12.24
 1,025,590 12.87 12.94 12.17 0 200 -0.0
24/09/2021
12.87
 733,870 12.94 13.15 12.73 0 0 0
23/09/2021
13.01
 1,078,450 13.15 13.64 12.73 0 0 0
22/09/2021
13.15
 1,020,710 13.29 13.29 11.12 0 0 0
21/09/2021
13.22
 901,552 13.29 13.29 12.66 0 0 0
20/09/2021
13.36
 1,018,243 13.57 13.99 13.22 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
13.36
 1,485,314 13.22 13.85 12.87 1,200 0 0.0
16/09/2021
12.80
 1,004,555 12.87 13.06 12.67 0 0 0
15/09/2021
12.87
 898,808 12.60 13.00 12.40 0 0 0
14/09/2021
12.53
 892,075 12.93 13.13 12.53 0 0 0
13/09/2021
12.80
 1,161,080 13.00 13.40 12.73 0 0 0
10/09/2021
12.93
 1,302,825 12.73 13.26 12.73 5,000 0 0.1
09/09/2021
12.80
 1,306,380 12.60 12.93 12.47 0 0 0
08/09/2021
12.67
 646,856 12.60 12.80 12.47 0 0 0
07/09/2021
12.60
 1,748,879 13.26 13.26 12.47 0 0 0
06/09/2021
13.26
 1,367,332 12.87 13.53 12.87 0 0 0
01/09/2021
12.60
 940,997 12.80 13.13 12.60 0 3,000 -0.1
31/08/2021
12.80
 3,075,242 11.54 12.93 11.47 0 100 -0.0
30/08/2021
11.41
 772,201 11.27 11.61 11.21 0 0 0
27/08/2021
11.14
 402,437 11.47 11.47 10.88 0 0 0
26/08/2021
10.94
 699,766 11.07 11.47 10.81 0 0 0
25/08/2021
11.14
 192,523 11.21 11.21 10.88 0 0 0
24/08/2021
11.21
 445,484 10.61 11.34 10.61 0 0 0
23/08/2021
11.01
 690,293 11.01 11.27 10.88 0 1,500 -0.0
20/08/2021
11.27
 1,278,232 11.80 11.80 11.01 0 0 0
19/08/2021
11.80
 551,046 11.74 11.87 11.67 0 0 0
18/08/2021
11.80
 672,152 11.74 11.94 10.61 0 0 0
17/08/2021
11.74
 765,110 11.61 12.00 11.47 100 0 0.0
16/08/2021
11.61
 976,240 11.87 11.94 11.47 0 4,300 -0.1
13/08/2021
11.47
 1,616,003 10.88 11.67 10.61 165,400 13,200 2.5
12/08/2021
10.81
 705,946 10.74 11.07 10.74 17,100 0 0.3
11/08/2021
11.01
 671,351 11.14 11.34 10.94 0 0 0
10/08/2021
11.14
 675,267 11.01 11.14 10.88 100 0 0.0
09/08/2021
10.94
 580,140 10.48 10.94 10.35 31,700 0 0.5
06/08/2021
10.48
 298,831 10.48 10.61 10.35 0 0 0
05/08/2021
10.61
 210,183 10.68 10.68 10.41 0 0 0
04/08/2021
10.68
 431,660 10.54 10.88 10.48 500 0 0.0
03/08/2021
10.35
 316,125 10.35 10.61 10.15 0 0 0
02/08/2021
10.28
 410,473 9.95 10.28 9.95 0 0 0
30/07/2021
9.95
 314,026 10.01 10.08 9.88 0 0 0
29/07/2021
10.08
 250,064 9.88 10.15 9.88 0 0 0
28/07/2021
9.88
 106,550 10.08 10.08 9.75 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |