CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.32
-0.02
(-0.24%)
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
(2026-08-10) 		-0.05 -0.60% 205,000 900 0
8.24
8.35
8.34
2 tháng
(2026-07-10) 		-0.67 -7.47% 777,200 1,300 0
8.24
8.97
8.34
3 tháng
(2026-06-10) 		-0.95 -10.27% 1,482,600 -1,400 0
8.24
9.25
8.34
6 tháng
(2026-03-12) 		-1.85 -18.23% 3,483,200 -300 -0.0
8.24
10.15
8.34
12 tháng
(2025-09-15) 		-2.53 -23.38% 10,550,100 -8,700 -0.1
8.24
11.20
8.34
24 tháng
(2024-09-18) 		-3.67 -30.64% 26,735,898 10,700 2.4
8.24
14.22
8.34
36 tháng
(2023-09-25) 		0.95 12.93% 37,224,802 10,700 2.4
6.62
14.22
8.34
60 tháng
(2021-10-04) 		2.23 36.81% 51,577,598 10,700 2.4
4.94
14.22
8.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2022
5.90
 1,257 5.90 5.90 5.84 0 0 0
15/08/2022
5.90
 1,633 5.84 5.90 5.90 0 0 0
12/08/2022
5.84
 3,800 6.07 6.07 5.84 0 0 0
11/08/2022
6.07
 300 5.90 6.12 6.07 0 0 0
10/08/2022
5.90
 2,938 5.95 5.95 5.79 0 0 0
09/08/2022
5.95
 29,984 5.90 5.95 5.67 0 0 0
08/08/2022
5.90
 6,000 5.90 5.95 5.90 0 0 0
05/08/2022
5.90
 1,000 5.90 6.12 5.67 0 0 0
04/08/2022
5.90
 25,400 5.79 5.90 5.79 0 0 0
03/08/2022
5.79
 1,095 5.79 5.84 5.79 0 0 0
02/08/2022
5.79
 6,100 5.90 5.90 5.73 0 0 0
01/08/2022
5.90
 23,155 5.90 5.90 5.50 0 0 0
29/07/2022
5.90
 0 5.90 5.90 5.90 0 0 0
28/07/2022
5.90
 553 5.84 5.90 5.90 0 0 0
27/07/2022
5.84
 320 5.73 6.01 5.62 0 0 0
26/07/2022
5.73
 1,900 5.79 6.57 5.67 0 0 0
25/07/2022
5.79
 9,500 5.84 5.84 5.56 0 0 0
22/07/2022
5.84
 100 5.84 5.84 5.84 0 0 0
21/07/2022
5.84
 5,902 6.12 6.12 5.50 0 0 0
20/07/2022
6.12
 100 6.12 6.12 6.12 0 0 0
19/07/2022
6.12
 2,400 5.62 6.12 5.62 0 0 0
18/07/2022
5.62
 5,000 5.62 5.62 5.45 0 0 0
15/07/2022
5.62
 100 5.34 5.62 5.62 0 0 0
14/07/2022
5.34
 0 5.34 5.34 5.34 0 0 0
13/07/2022
5.34
 0 5.34 5.34 5.34 0 0 0
12/07/2022
5.34
 173 5.06 5.34 5.34 0 0 0
11/07/2022
5.06
 1,700 5.06 5.11 5.06 0 0 0
08/07/2022
5.06
 2,100 5.06 5.11 5.06 0 0 0
07/07/2022
5.06
 3,500 5.06 5.06 5.06 0 0 0
06/07/2022
5.06
 1,400 5.50 5.50 5.06 0 0 0
05/07/2022
5.50
 100 4.94 5.50 5.50 0 0 0
04/07/2022
4.94
 3,330 5.79 5.79 4.94 0 0 0
01/07/2022
5.79
 122 5.00 5.79 5.79 0 0 0
30/06/2022
5.00
 5,100 5.22 5.22 5.00 0 0 0
29/06/2022
5.22
 6,073 5.39 5.39 4.94 0 0 0
28/06/2022
5.39
 2,100 5.50 5.50 5.34 0 0 0
27/06/2022
5.50
 9,650 5.34 5.56 4.49 0 0 0
24/06/2022
5.34
 2,200 5.34 5.34 5.11 0 0 0
23/06/2022
5.34
 3,700 5.22 5.34 5.28 0 0 0
22/06/2022
5.22
 4,300 5.11 5.34 5.22 0 0 0
21/06/2022
5.11
 3,400 5.45 5.45 5.11 0 0 0
20/06/2022
5.45
 300 5.45 5.45 5.45 0 0 0
17/06/2022
5.45
 10,800 5.56 5.56 5.39 0 0 0
16/06/2022
5.56
 2,100 5.50 5.56 5.50 0 0 0
15/06/2022
5.50
 0 5.56 5.50 5.56 0 0 0
14/06/2022
5.56
 8,900 5.56 5.73 5.50 0 0 0
13/06/2022
5.56
 31,600 5.62 5.62 5.50 0 0 0
10/06/2022
5.62
 21,700 6.01 6.01 5.62 0 0 0
09/06/2022
6.01
 5,000 5.67 6.01 5.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |