CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.90
0
(0%)
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
(2025-11-05) 		-1.60 -12.80% 689,400 1,400 0.0
10.85
13.05
10.90
2 tháng
(2025-10-06) 		-1.90 -14.84% 1,206,800 1,400 0.0
10.85
13.05
10.90
3 tháng
(2025-09-08) 		-2.10 -16.15% 1,554,300 1,300 0.0
10.85
13.10
10.90
6 tháng
(2025-06-09) 		-2.30 -17.45% 4,071,400 -13,100 -0.2
10.85
13.78
10.90
12 tháng
(2024-12-10) 		-5.10 -31.87% 12,797,561 13,600 2.4
10.85
17.06
10.90
24 tháng
(2023-12-18) 		2.48 29.42% 26,771,502 20,800 2.5
8.34
17.06
10.90
36 tháng
(2022-12-21) 		4.54 71.31% 38,441,534 20,800 2.5
6.08
17.06
10.90
60 tháng
(2020-12-31) 		7.05 182.98% 43,050,783 20,800 2.5
3.02
17.06
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2021
8.56
 36,280 8.70 8.76 8.56 0 0 0
17/11/2021
8.70
 7,200 8.76 8.76 8.56 0 0 0
16/11/2021
8.76
 14,300 8.90 8.90 8.56 0 0 0
15/11/2021
8.90
 56,200 8.90 9.23 8.49 0 0 0
12/11/2021
8.90
 33,564 8.90 9.03 8.83 0 0 0
11/11/2021
8.90
 66,500 8.63 9.10 8.36 0 0 0
10/11/2021
8.63
 13,800 8.49 8.70 8.36 0 0 0
09/11/2021
8.49
 28,700 8.70 8.70 8.43 0 0 0
08/11/2021
8.70
 10,800 8.90 8.90 8.63 0 0 0
05/11/2021
8.90
 60,303 8.49 9.03 8.16 0 0 0
04/11/2021
8.49
 6,300 8.56 8.56 8.43 0 0 0
03/11/2021
8.56
 13,900 9.03 9.30 8.49 0 0 0
02/11/2021
9.03
 49,000 8.09 9.10 8.02 0 0 0
01/11/2021
8.09
 39,595 8.76 8.76 7.82 0 0 0
29/10/2021
8.76
 52,510 8.76 8.90 8.43 0 0 0
28/10/2021
8.76
 5,610 8.70 8.97 8.70 0 0 0
27/10/2021
8.70
 68,500 8.02 8.83 7.75 0 0 0
26/10/2021
8.02
 81,300 7.75 8.22 7.01 0 0 0
25/10/2021
7.75
 4,800 7.68 8.29 7.75 0 0 0
22/10/2021
7.68
 27,000 7.08 7.89 7.28 0 0 0
21/10/2021
7.08
 83,700 6.13 7.08 6.27 0 0 0
20/10/2021
6.13
 500 6.20 6.20 6.13 0 0 0
19/10/2021
6.20
 400 6.20 6.20 6.13 0 0 0
18/10/2021
6.20
 7,900 6.34 6.34 6.07 0 0 0
15/10/2021
6.34
 17,000 6.13 6.34 6.13 0 0 0
14/10/2021
6.13
 1,800 5.93 6.27 5.93 0 0 0
13/10/2021
5.93
 10,700 6.34 6.34 5.93 0 0 0
12/10/2021
6.34
 11,800 6.47 6.47 5.80 0 0 0
11/10/2021
6.47
 1,500 6.07 6.47 6.47 0 0 0
08/10/2021
6.07
 2,600 6.47 6.74 6.07 0 0 0
07/10/2021
6.47
 10,480 6.61 6.61 6.40 0 0 0
06/10/2021
6.61
 500 6.20 6.61 6.61 0 0 0
05/10/2021
6.20
 15,021 7.28 7.28 6.20 0 0 0
04/10/2021
7.28
 3,350 7.62 7.62 7.28 0 0 0
01/10/2021
7.62
 850 7.21 8.09 7.62 0 0 0
30/09/2021
7.21
 35,690 6.34 7.28 5.39 0 0 0
29/09/2021
6.34
 10,000 5.53 6.34 6.34 0 0 0
28/09/2021
5.53
 5,001 4.92 5.53 5.53 0 0 0
27/09/2021
4.92
 9,700 5.66 5.66 4.85 0 0 0
24/09/2021
5.66
 38,250 6.61 6.61 5.66 0 0 0
23/09/2021
6.61
 465 6.47 6.61 6.61 0 0 0
22/09/2021
6.47
 65 6.47 6.47 6.47 0 0 0
21/09/2021
6.47
 1,500 6.67 6.67 5.73 0 0 0
20/09/2021
6.67
 1,650 6.20 6.67 5.39 0 0 0
17/09/2021
6.20
 13,412 5.86 6.27 6.20 0 0 0
16/09/2021
5.86
 200 5.39 5.86 5.86 0 0 0
15/09/2021
5.39
 12,300 5.33 5.39 5.26 0 0 0
14/09/2021
5.33
 0 5.39 5.33 5.33 0 0 0
13/09/2021
5.39
 4,200 5.39 5.39 5.26 0 0 0
10/09/2021
5.39
 36 5.39 5.39 5.39 0 0 0
09/09/2021
5.39
 5,700 5.12 5.73 5.39 0 0 0
08/09/2021
5.12
 0 4.85 5.12 5.12 0 0 0
07/09/2021
4.85
 11,010 4.99 5.19 4.85 0 0 0
06/09/2021
4.99
 0 4.99 4.99 4.99 0 0 0
01/09/2021
4.99
 2,000 4.99 4.99 4.99 0 0 0
31/08/2021
4.99
 600 4.79 4.99 4.99 0 0 0
30/08/2021
4.79
 3,000 4.79 4.79 4.72 0 0 0
27/08/2021
4.79
 6,300 4.72 4.79 4.72 0 0 0
26/08/2021
4.72
 0 4.72 4.72 4.72 0 0 0
25/08/2021
4.72
 0 4.72 4.72 4.72 0 0 0
24/08/2021
4.72
 3,710 4.79 4.79 4.72 0 0 0
23/08/2021
4.79
 2,500 4.72 4.79 4.79 0 0 0
20/08/2021
4.72
 2,500 4.72 4.72 4.72 0 0 0
19/08/2021
4.72
 1,600 4.72 4.72 4.72 0 0 0
18/08/2021
4.72
 4,200 4.79 4.79 4.72 0 0 0
17/08/2021
4.79
 21,500 4.58 4.85 4.58 0 0 0
16/08/2021
4.58
 1,600 4.72 4.72 4.58 0 0 0
13/08/2021
4.72
 14,000 4.72 4.72 4.65 0 0 0
12/08/2021
4.72
 12,900 4.65 4.85 4.65 0 0 0
11/08/2021
4.65
 6,800 4.25 4.72 4.58 0 0 0
10/08/2021
4.25
 400 4.31 4.31 4.25 0 0 0
09/08/2021
4.31
 3,400 4.38 4.38 4.31 0 0 0
06/08/2021
4.38
 7,500 4.31 4.38 4.25 0 0 0
05/08/2021
4.31
 0 4.31 4.31 4.31 0 0 0
04/08/2021
4.31
 1,900 4.38 4.38 4.31 0 0 0
03/08/2021
4.38
 1,000 4.65 4.65 4.31 0 0 0
02/08/2021
4.65
 0 4.65 4.65 4.65 0 0 0
30/07/2021
4.65
 200 4.25 4.65 4.58 0 0 0
29/07/2021
4.25
 0 4.25 4.25 4.25 0 0 0
28/07/2021
4.25
 6,100 4.25 4.25 4.25 0 0 0
27/07/2021
4.25
 3,600 4.25 4.25 4.25 0 0 0
26/07/2021
4.25
 5,700 4.04 4.25 4.11 0 0 0
23/07/2021
4.04
 2,300 4.04 4.04 4.04 0 0 0
22/07/2021
4.04
 2,400 4.25 4.25 3.84 0 0 0
21/07/2021
4.25
 3,100 3.71 4.25 3.84 0 0 0
20/07/2021
3.71
 7,200 3.71 3.71 3.71 0 0 0
19/07/2021
3.71
 2,800 3.98 3.98 3.71 0 0 0
16/07/2021
3.98
 0 3.98 3.98 3.98 0 0 0
15/07/2021
3.98
 0 4.04 3.98 4.04 0 0 0
14/07/2021
4.04
 7,400 4.25 4.25 3.91 0 0 0
13/07/2021
4.25
 10,160 3.84 4.25 4.11 0 0 0
12/07/2021
3.84
 5,500 4.11 4.11 3.84 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
09/07/2021
4.11
 1,200 3.98 4.11 4.11 0 0 0
08/07/2021
3.98
 3,300 3.98 3.98 3.98 0 0 0
07/07/2021
3.98
 900 4.04 4.04 3.98 0 0 0
06/07/2021
4.04
 700 3.98 4.17 4.04 0 0 0
05/07/2021
3.98
 1,040 4.11 4.11 3.98 0 0 0
02/07/2021
4.11
 700 4.11 4.11 3.98 0 0 0
01/07/2021
4.11
 13,600 4.17 4.17 3.92 0 0 0
30/06/2021
4.17
 1,700 4.11 4.24 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |