CTCP Vận tải Dầu Phương Đông Việt (pdv)

10
0.20
(2.04%)
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
(2026-02-23) 		0.06 0.62% 3,248,000 -9,900 -0.1
9.67
11.20
10
2 tháng
(2026-01-19) 		-0.16 -1.61% 4,655,600 -9,900 -0.1
9.48
11.20
10
3 tháng
(2025-12-18) 		-0.45 -4.39% 5,696,500 -9,900 -0.1
9.48
11.20
10
6 tháng
(2025-09-19) 		-0.95 -8.84% 7,331,300 -8,500 -0.1
9.48
11.20
10
12 tháng
(2025-03-24) 		-2.73 -21.78% 12,260,600 -121,700 0.3
9.48
12.53
10
24 tháng
(2024-03-28) 		2.32 30.98% 31,728,506 10,900 2.4
7.48
14.22
10
36 tháng
(2023-04-03) 		1.52 18.34% 41,436,320 10,900 2.4
6.62
14.22
10
60 tháng
(2021-04-13) 		6.70 215.83% 48,949,502 10,900 2.4
2.78
14.22
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2022
6.01
 4,000 6.01 6.12 6.01 0 0 0
25/02/2022
6.01
 4,435 5.95 6.12 5.84 0 0 0
24/02/2022
5.95
 12,325 6.01 6.01 5.79 0 0 0
23/02/2022
6.01
 34,365 5.79 6.01 5.79 0 0 0
22/02/2022
5.79
 8,165 5.84 5.90 5.67 0 0 0
21/02/2022
5.84
 5,340 5.79 5.90 5.67 0 0 0
18/02/2022
5.79
 4,500 5.79 5.79 5.73 0 0 0
17/02/2022
5.79
 1,000 5.79 5.79 5.67 0 0 0
16/02/2022
5.79
 12,896 5.79 5.84 5.62 0 0 0
15/02/2022
5.79
 7,900 5.73 5.95 5.73 0 0 0
14/02/2022
5.73
 4,000 5.62 5.79 5.62 0 0 0
11/02/2022
5.62
 5,200 5.73 5.73 5.62 0 0 0
10/02/2022
5.73
 5,000 5.73 5.73 5.62 0 0 0
09/02/2022
5.73
 12,941 5.62 5.73 5.56 0 0 0
08/02/2022
5.62
 9,152 5.73 5.79 5.62 0 0 0
07/02/2022
5.73
 8,700 5.67 5.79 5.67 0 0 0
28/01/2022
5.67
 500 5.67 5.67 5.67 0 0 0
27/01/2022
5.67
 500 5.73 5.73 5.67 0 0 0
26/01/2022
5.73
 1,100 5.50 5.73 5.73 0 0 0
25/01/2022
5.50
 1,000 5.73 5.73 5.22 0 0 0
24/01/2022
5.73
 2,600 5.62 5.73 5.11 0 0 0
21/01/2022
5.62
 6,280 5.67 5.67 5.62 0 0 0
20/01/2022
5.67
 5,700 5.62 5.73 5.67 0 0 0
19/01/2022
5.62
 11,900 5.62 5.84 5.62 0 0 0
18/01/2022
5.62
 200 5.62 5.62 5.62 0 0 0
17/01/2022
5.62
 12,240 6.12 6.12 5.00 0 0 0
14/01/2022
6.12
 7,201 5.67 6.12 5.73 0 0 0
13/01/2022
5.67
 7,500 5.95 5.95 5.67 0 0 0
12/01/2022
5.95
 6,100 6.07 6.07 5.95 0 0 0
11/01/2022
6.07
 18,024 6.01 6.24 6.07 0 0 0
10/01/2022
6.01
 8,061 6.18 6.18 5.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |