CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

18.15
-0.40
(-2.16%)
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
(2026-08-18) 		1.40 7.71% 18,796,600 -104,200 0
14.80
19.95
18.15
2 tháng
(2026-07-20) 		2.65 15.68% 31,145,700 -104,200 0
14.80
19.95
18.15
3 tháng
(2026-06-19) 		1.35 7.42% 42,867,300 -104,200 0
14.80
19.95
18.15
6 tháng
(2026-03-23) 		4.95 33.90% 92,331,100 -104,200 0
13.95
20
18.15
12 tháng
(2025-09-22) 		5.46 38.71% 154,760,800 -104,200 0
13.77
20
18.15
24 tháng
(2024-09-27) 		4.05 26.14% 231,746,700 -104,200 0
12.03
20
18.15
36 tháng
(2023-10-03) 		8.02 69.60% 421,458,300 -104,200 0
10.15
20
18.15
60 tháng
(2021-10-13) 		5.98 44.09% 586,986,390 58,800 -0.1
5.21
20
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
5.21
 585,300 6.05 6.05 5.21 0 0 0
14/11/2022
6.05
 114,803 6.50 6.58 5.82 0 0 0
11/11/2022
6.50
 51,483 6.50 6.95 6.50 0 0 0
10/11/2022
6.50
 154,735 7.03 7.03 6.27 0 1,000 -0.0
09/11/2022
7.10
 26,930 7.26 7.26 7.10 0 0 0
08/11/2022
7.10
 93,256 7.18 7.26 7.03 0 0 0
07/11/2022
7.10
 63,955 7.48 7.48 7.10 0 0 0
04/11/2022
7.48
 146,000 7.56 7.56 7.33 0 0 0
03/11/2022
7.56
 65,215 7.56 7.63 7.48 0 0 0
02/11/2022
7.56
 83,600 7.63 7.71 7.56 0 0 0
01/11/2022
7.56
 135,850 7.71 7.78 7.56 0 0 0
31/10/2022
7.56
 80,300 7.78 7.78 7.56 0 0 0
28/10/2022
7.78
 101,516 7.78 7.94 7.63 0 0 0
27/10/2022
7.78
 159,407 7.56 7.86 7.41 0 0 0
26/10/2022
7.33
 94,618 7.71 7.78 7.33 0 0 0
25/10/2022
7.63
 269,924 7.71 7.94 7.33 0 0 0
24/10/2022
7.71
 272,043 8.16 8.16 7.56 0 0 0
21/10/2022
8.01
 112,400 8.46 8.46 7.94 0 0 0
20/10/2022
8.39
 35,143 8.77 8.77 8.39 0 200 -0.0
19/10/2022
8.46
 71,600 8.69 8.77 8.46 0 0 0
18/10/2022
8.62
 282,900 8.54 8.84 8.54 129,300 0 1.5
17/10/2022
8.46
 159,800 8.24 8.46 8.16 64,400 0 0.7
14/10/2022
8.31
 107,724 8.16 8.46 8.09 45,600 0 0.5
13/10/2022
8.01
 64,487 8.16 8.16 7.94 29,300 0 0.3
12/10/2022
7.86
 150,800 7.56 7.94 7.56 9,600 2,000 0.1
11/10/2022
7.48
 334,400 8.09 8.09 7.33 165,900 0 1.7
10/10/2022
8.16
 61,800 8.24 8.24 7.94 0 0 0
07/10/2022
7.86
 177,700 8.46 8.62 7.56 0 0 0
06/10/2022
8.46
 36,600 8.62 8.62 8.31 0 0 0
05/10/2022
8.69
 84,180 8.62 8.69 8.54 200 0 0.0
04/10/2022
8.46
 126,701 8.62 8.62 8.46 1,000 0 0.0
03/10/2022
8.62
 102,800 8.77 8.77 8.46 300 0 0.0
30/09/2022
8.77
 149,600 8.46 8.77 8.46 0 0 0
29/09/2022
8.69
 96,210 8.84 8.84 8.62 0 0 0
28/09/2022
8.77
 88,560 8.92 8.92 8.62 0 1,000 -0.0
27/09/2022
8.69
 57,900 8.54 8.99 8.54 0 0 0
26/09/2022
8.54
 79,800 8.77 8.77 8.39 1,000 0 0.0
23/09/2022
8.84
 75,700 8.99 8.99 8.84 0 0 0
22/09/2022
8.99
 30,200 8.92 8.99 8.84 0 0 0
21/09/2022
8.92
 102,100 8.46 9.07 8.46 400 0 0.0
20/09/2022
8.99
 128,218 9.37 9.37 8.84 2,000 0 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2022
8.92
 86,930 9.30 9.30 8.84 0 0 0
16/09/2022
9.37
 125,355 9.37 9.37 9.23 0 0 0
15/09/2022
9.44
 135,911 9.23 9.51 9.09 0 900 -0.0
14/09/2022
9.37
 153,118 9.30 9.37 9.09 0 0 0
13/09/2022
9.30
 44,501 9.44 9.44 9.30 0 0 0
12/09/2022
9.30
 50,949 9.30 9.51 9.23 0 0 0
09/09/2022
9.44
 161,000 9.23 9.44 9.09 0 0 0
08/09/2022
9.23
 98,200 9.09 9.44 9.09 0 0 0
07/09/2022
9.16
 291,500 9.72 9.72 9.16 18,000 1,200 0.2
06/09/2022
9.58
 182,400 9.65 9.65 9.37 0 0 0
05/09/2022
9.72
 141,440 9.65 9.93 9.58 1,000 0 0.0
31/08/2022
9.65
 124,600 9.44 9.72 9.44 0 0 0
30/08/2022
9.51
 183,018 9.51 9.72 9.44 0 0 0
29/08/2022
9.51
 308,810 9.44 9.51 9.02 0 0 0
26/08/2022
9.51
 275,100 9.65 9.72 9.30 0 0 0
25/08/2022
9.65
 262,725 9.23 9.65 9.23 100 0 0.0
24/08/2022
9.23
 164,300 9.30 9.30 9.16 0 0 0
23/08/2022
9.16
 353,724 8.81 9.23 8.81 0 0 0
22/08/2022
8.81
 135,811 8.74 8.81 8.74 0 0 0
19/08/2022
8.74
 140,329 8.81 8.88 8.74 0 0 0
18/08/2022
8.74
 110,510 8.74 8.88 8.67 0 0 0
17/08/2022
8.74
 85,100 8.74 8.81 8.67 0 0 0
16/08/2022
8.67
 72,160 8.67 8.81 8.67 0 0 0
15/08/2022
8.74
 48,700 8.74 8.81 8.67 0 0 0
12/08/2022
8.74
 98,000 8.81 8.81 8.67 0 0 0
11/08/2022
8.74
 188,800 8.88 9.09 8.74 0 0 0
10/08/2022
8.88
 131,300 8.74 9.02 8.74 0 0 0
09/08/2022
8.88
 230,429 8.60 8.95 8.60 0 0 0
08/08/2022
8.67
 131,574 8.74 8.74 8.60 0 0 0
05/08/2022
8.74
 149,200 8.53 8.81 8.46 0 0 0
04/08/2022
8.53
 243,217 8.39 8.81 8.39 0 0 0
03/08/2022
8.53
 233,900 8.25 8.53 8.11 15,000 6,000 0.1
02/08/2022
8.18
 100,345 8.04 8.18 7.97 0 0 0
01/08/2022
8.11
 94,260 8.11 8.11 7.97 0 0 0
29/07/2022
7.97
 36,200 7.97 7.97 7.90 0 0 0
28/07/2022
7.97
 98,800 7.90 8.04 7.90 0 0 0
27/07/2022
7.90
 66,600 7.83 8.04 7.83 0 0 0
26/07/2022
7.97
 106,600 7.97 7.97 7.83 0 0 0
25/07/2022
7.90
 77,900 7.97 8.04 7.90 0 0 0
22/07/2022
7.97
 83,800 8.04 8.11 7.97 0 0 0
21/07/2022
8.04
 79,400 8.11 8.11 7.97 6,000 0 0.1
20/07/2022
8.11
 113,117 8.11 8.18 8.11 0 0 0
19/07/2022
8.11
 106,215 8.04 8.18 7.97 0 0 0
18/07/2022
8.04
 187,831 8.11 8.18 7.90 0 0 0
15/07/2022
8.04
 89,010 8.18 8.18 7.97 0 0 0
14/07/2022
8.25
 23,300 8.18 8.25 8.04 0 0 0
13/07/2022
8.18
 48,000 8.25 8.32 8.11 0 0 0
12/07/2022
8.25
 175,912 7.97 8.32 7.83 0 0 0
11/07/2022
7.83
 84,900 7.90 7.97 7.76 0 0 0
08/07/2022
8.04
 33,000 7.97 8.11 7.97 0 0 0
07/07/2022
7.90
 39,312 7.90 7.90 7.76 0 0 0
06/07/2022
7.97
 90,400 8.04 8.04 7.69 0 0 0
05/07/2022
8.11
 138,900 8.25 8.25 7.97 0 0 0
04/07/2022
8.18
 19,200 8.11 8.25 8.11 0 0 0
01/07/2022
8.25
 42,000 8.25 8.25 8.04 0 0 0
30/06/2022
8.18
 153,300 8.18 8.46 8.11 0 0 0
29/06/2022
8.25
 176,100 8.04 8.32 7.90 0 0 0
28/06/2022
8.11
 119,100 8.04 8.11 7.90 0 0 0
27/06/2022
7.97
 73,422 7.97 8.11 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |