CTCP Vận tải Dầu Phương Đông Việt (pdv)

9.87
0.02
(0.20%)
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
(2025-12-29) 		-0.09 -0.91% 1,341,800 0 0
9.65
10.10
9.87
2 tháng
(2025-12-01) 		-0.98 -9.08% 2,138,600 0 0
9.65
11
9.87
3 tháng
(2025-10-30) 		-0.65 -6.19% 2,754,000 1,400 0.0
9.65
11
9.87
6 tháng
(2025-08-01) 		-1.15 -10.48% 4,476,600 1,300 0.0
9.65
11.16
9.87
12 tháng
(2025-02-03) 		-2.92 -22.87% 10,422,807 10,000 2.3
9.65
12.93
9.87
24 tháng
(2024-02-15) 		2.50 34.02% 28,188,421 20,800 2.5
7.28
14.22
9.87
36 tháng
(2023-02-13) 		2.58 35.52% 39,798,437 20,800 2.5
6.62
14.22
9.87
60 tháng
(2021-02-23) 		7.23 275.75% 44,961,983 20,800 2.5
2.62
14.22
9.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
6.18
 17,528 6.01 6.18 6.07 0 0 0
06/01/2022
6.01
 14,990 6.18 6.18 6.01 0 0 0
05/01/2022
6.18
 16,700 6.24 6.24 6.01 0 0 0
04/01/2022
6.24
 23,100 6.18 6.24 6.07 0 0 0
31/12/2021
6.18
 6,602 6.07 6.29 6.12 0 0 0
30/12/2021
6.07
 13,950 6.18 6.18 5.90 0 0 0
29/12/2021
6.18
 5,200 6.29 6.29 6.18 0 0 0
28/12/2021
6.29
 1,800 6.35 6.35 6.01 0 0 0
27/12/2021
6.35
 10,160 6.35 6.35 5.95 0 0 0
24/12/2021
6.35
 6,900 6.29 6.52 6.24 0 0 0
23/12/2021
6.29
 6,730 6.40 6.40 6.18 0 0 0
22/12/2021
6.40
 11,600 6.46 6.46 6.29 0 0 0
21/12/2021
6.46
 15,900 6.29 6.57 6.29 0 0 0
20/12/2021
6.29
 3,720 6.29 6.63 6.29 0 0 0
17/12/2021
6.29
 12,365 6.40 6.40 6.29 0 0 0
16/12/2021
6.40
 4,500 6.35 6.74 6.18 0 0 0
15/12/2021
6.35
 1,200 6.35 6.35 6.35 0 0 0
14/12/2021
6.35
 11,300 6.57 6.57 6.35 0 0 0
13/12/2021
6.57
 5,300 6.35 6.57 6.40 0 0 0
10/12/2021
6.35
 15,735 6.46 6.97 6.35 0 0 0
09/12/2021
6.46
 9,180 6.29 6.52 6.29 0 0 0
08/12/2021
6.29
 5,200 6.40 6.68 6.29 0 0 0
07/12/2021
6.40
 22,985 6.29 6.40 5.90 0 0 0
06/12/2021
6.29
 5,100 6.52 7.02 6.18 0 0 0
03/12/2021
6.52
 16,500 6.52 6.52 6.24 0 0 0
02/12/2021
6.52
 14,750 6.63 6.63 6.35 0 0 0
01/12/2021
6.63
 6,565 6.40 6.63 6.18 0 0 0
30/11/2021
6.40
 11,966 6.46 6.57 6.35 0 0 0
29/11/2021
6.46
 20,410 6.18 6.46 5.39 0 0 0
26/11/2021
6.18
 9,300 6.40 6.40 6.18 0 0 0
25/11/2021
6.40
 36,676 6.46 6.52 5.90 0 0 0
24/11/2021
6.46
 13,900 6.46 6.46 6.24 0 0 0
23/11/2021
6.46
 21,626 6.46 6.46 5.62 0 0 0
22/11/2021
6.46
 20,800 7.02 7.19 6.46 0 0 0
19/11/2021
7.02
 24,128 7.13 7.19 6.91 0 0 0
18/11/2021
7.13
 36,280 7.25 7.30 7.13 0 0 0
17/11/2021
7.25
 7,200 7.30 7.30 7.13 0 0 0
16/11/2021
7.30
 14,300 7.41 7.41 7.13 0 0 0
15/11/2021
7.41
 56,200 7.41 7.70 7.08 0 0 0
12/11/2021
7.41
 33,564 7.41 7.53 7.36 0 0 0
11/11/2021
7.41
 66,500 7.19 7.58 6.97 0 0 0
10/11/2021
7.19
 13,800 7.08 7.25 6.97 0 0 0
09/11/2021
7.08
 28,700 7.25 7.25 7.02 0 0 0
08/11/2021
7.25
 10,800 7.41 7.41 7.19 0 0 0
05/11/2021
7.41
 60,303 7.08 7.53 6.80 0 0 0
04/11/2021
7.08
 6,300 7.13 7.13 7.02 0 0 0
03/11/2021
7.13
 13,900 7.53 7.75 7.08 0 0 0
02/11/2021
7.53
 49,000 6.74 7.58 6.68 0 0 0
01/11/2021
6.74
 39,595 7.30 7.30 6.52 0 0 0
29/10/2021
7.30
 52,510 7.30 7.41 7.02 0 0 0
28/10/2021
7.30
 5,610 7.25 7.47 7.25 0 0 0
27/10/2021
7.25
 68,500 6.68 7.36 6.46 0 0 0
26/10/2021
6.68
 81,300 6.46 6.85 5.84 0 0 0
25/10/2021
6.46
 4,800 6.40 6.91 6.46 0 0 0
22/10/2021
6.40
 27,000 5.90 6.57 6.07 0 0 0
21/10/2021
5.90
 83,700 5.11 5.90 5.22 0 0 0
20/10/2021
5.11
 500 5.17 5.17 5.11 0 0 0
19/10/2021
5.17
 400 5.17 5.17 5.11 0 0 0
18/10/2021
5.17
 7,900 5.28 5.28 5.06 0 0 0
15/10/2021
5.28
 17,000 5.11 5.28 5.11 0 0 0
14/10/2021
5.11
 1,800 4.94 5.22 4.94 0 0 0
13/10/2021
4.94
 10,700 5.28 5.28 4.94 0 0 0
12/10/2021
5.28
 11,800 5.39 5.39 4.83 0 0 0
11/10/2021
5.39
 1,500 5.06 5.39 5.39 0 0 0
08/10/2021
5.06
 2,600 5.39 5.62 5.06 0 0 0
07/10/2021
5.39
 10,480 5.50 5.50 5.34 0 0 0
06/10/2021
5.50
 500 5.17 5.50 5.50 0 0 0
05/10/2021
5.17
 15,021 6.07 6.07 5.17 0 0 0
04/10/2021
6.07
 3,350 6.35 6.35 6.07 0 0 0
01/10/2021
6.35
 850 6.01 6.74 6.35 0 0 0
30/09/2021
6.01
 35,690 5.28 6.07 4.49 0 0 0
29/09/2021
5.28
 10,000 4.61 5.28 5.28 0 0 0
28/09/2021
4.61
 5,001 4.10 4.61 4.61 0 0 0
27/09/2021
4.10
 9,700 4.72 4.72 4.04 0 0 0
24/09/2021
4.72
 38,250 5.50 5.50 4.72 0 0 0
23/09/2021
5.50
 465 5.39 5.50 5.50 0 0 0
22/09/2021
5.39
 65 5.39 5.39 5.39 0 0 0
21/09/2021
5.39
 1,500 5.56 5.56 4.77 0 0 0
20/09/2021
5.56
 1,650 5.17 5.56 4.49 0 0 0
17/09/2021
5.17
 13,412 4.89 5.22 5.17 0 0 0
16/09/2021
4.89
 200 4.49 4.89 4.89 0 0 0
15/09/2021
4.49
 12,300 4.44 4.49 4.38 0 0 0
14/09/2021
4.44
 0 4.49 4.44 4.44 0 0 0
13/09/2021
4.49
 4,200 4.49 4.49 4.38 0 0 0
10/09/2021
4.49
 36 4.49 4.49 4.49 0 0 0
09/09/2021
4.49
 5,700 4.27 4.77 4.49 0 0 0
08/09/2021
4.27
 0 4.04 4.27 4.27 0 0 0
07/09/2021
4.04
 11,010 4.16 4.33 4.04 0 0 0
06/09/2021
4.16
 0 4.16 4.16 4.16 0 0 0
01/09/2021
4.16
 2,000 4.16 4.16 4.16 0 0 0
31/08/2021
4.16
 600 3.99 4.16 4.16 0 0 0
30/08/2021
3.99
 3,000 3.99 3.99 3.93 0 0 0
27/08/2021
3.99
 6,300 3.93 3.99 3.93 0 0 0
26/08/2021
3.93
 0 3.93 3.93 3.93 0 0 0
25/08/2021
3.93
 0 3.93 3.93 3.93 0 0 0
24/08/2021
3.93
 3,710 3.99 3.99 3.93 0 0 0
23/08/2021
3.99
 2,500 3.93 3.99 3.99 0 0 0
20/08/2021
3.93
 2,500 3.93 3.93 3.93 0 0 0
19/08/2021
3.93
 1,600 3.93 3.93 3.93 0 0 0
18/08/2021
3.93
 4,200 3.99 3.99 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |