CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.40
0.15
(0.87%)
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
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
2 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
3 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
6 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
12 tháng
(2025-07-29) 		2.50 16.95% 19,160,300 -95,400 0.1
14.75
20
17.40
24 tháng
(2024-06-05) 		2.72 18.71% 124,420,000 3,755,033 65.2
13.25
20
17.40
36 tháng
(2023-06-12) 		7.16 70.96% 266,059,300 3,701,833 64.4
10.09
20
17.40
60 tháng
(2021-06-21) 		5.78 50.36% 442,692,974 3,578,333 58.1
5.21
20
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
9.95
 1,941,247 9.22 10.08 9.22 0 0 0
03/03/2021
9.28
 699,610 8.89 9.28 8.89 8,900 0 0.1
02/03/2021
9.02
 511,160 9.02 9.02 8.82 0 0 0
01/03/2021
8.95
 421,702 8.95 9.02 8.75 0 2,000 -0.0
26/02/2021
8.95
 493,210 8.49 8.95 8.49 0 0 0
25/02/2021
8.75
 562,510 8.82 8.95 8.62 0 0 0
24/02/2021
8.82
 780,058 9.09 9.09 8.69 0 0 0
23/02/2021
9.09
 406,906 9.09 9.22 8.95 0 0 0
22/02/2021
9.02
 479,435 9.09 9.09 8.89 0 0 0
19/02/2021
9.09
 574,500 9.02 9.28 8.89 1,900 0 0.0
18/02/2021
9.15
 745,700 9.09 9.48 8.95 11,700 13,600 -0.0
17/02/2021
9.09
 782,060 8.42 9.15 8.42 0 0 0
09/02/2021
8.42
 382,615 8.29 8.55 8.02 0 0 0
08/02/2021
8.29
 545,900 8.62 8.69 7.89 0 1,200 0
05/02/2021
8.62
 357,700 8.55 8.82 8.55 0 0 0
04/02/2021
8.49
 563,100 8.49 8.69 8.29 0 0 0
03/02/2021
8.49
 541,300 7.96 8.62 7.89 8,000 0 0.1
02/02/2021
7.89
 393,500 7.63 7.96 7.49 0 0 0
01/02/2021
7.56
 581,304 8.49 8.49 7.43 0 0 0
29/01/2021
8.29
 551,443 6.57 8.36 6.57 0 2,000 -0.0
28/01/2021
7.49
 1,213,300 8.49 8.49 7.49 4,000 0 0.0
27/01/2021
8.69
 1,268,320 9.35 9.42 8.29 0 0 0
26/01/2021
9.42
 1,123,446 10.08 10.08 9.15 0 0 0
25/01/2021
9.88
 1,177,460 9.81 10.28 9.75 1,000 0 0.0
22/01/2021
9.81
 1,008,746 9.68 10.28 9.62 0 0 0
21/01/2021
9.68
 1,279,183 9.22 9.95 9.02 0 0 0
20/01/2021
9.22
 836,080 9.55 9.62 8.36 0 0 0
19/01/2021
9.55
 1,574,062 9.75 10.15 8.69 0 0 0
18/01/2021
9.62
 2,130,470 9.28 10.08 7.96 700 0 0.0
15/01/2021
9.42
 1,955,740 9.28 9.68 9.09 0 0 0
14/01/2021
9.09
 840,200 9.22 9.28 8.89 0 0 0
13/01/2021
9.22
 2,171,334 9.02 9.62 8.95 0 0 0
12/01/2021
9.15
 1,049,600 9.81 9.81 8.49 3,500 40,000 -0.5
11/01/2021
8.82
 608,844 8.62 8.82 8.42 0 0 0
08/01/2021
8.42
 3,911,206 7.36 8.42 7.36 0 20,000 -0.3
07/01/2021
7.36
 518,200 7.56 7.56 7.29 0 0 0
06/01/2021
7.29
 372,949 7.36 7.56 7.29 0 0 0
05/01/2021
7.36
 336,100 7.43 7.43 7.29 0 0 0
04/01/2021
7.43
 308,431 7.29 7.49 7.16 0 0 0
31/12/2020
6.76
 630,634 7.23 7.43 6.76 0 0 0
30/12/2020
7.29
 429,360 7.49 7.49 6.70 0 0 0
29/12/2020
7.49
 316,021 7.63 7.76 7.43 0 0 0
28/12/2020
7.63
 700,134 7.69 7.89 7.56 0 0 0
25/12/2020
7.69
 575,788 7.23 7.69 7.16 0 10,000 -0.1
24/12/2020
7.23
 206,100 7.23 7.49 6.96 0 0 0
23/12/2020
7.23
 331,618 7.16 7.43 6.10 0 0 0
22/12/2020
7.10
 701,367 7.10 7.49 6.83 0 0 0
21/12/2020
7.16
 281,320 7.29 7.29 6.96 0 1,600 -0.0
18/12/2020
7.23
 189,764 7.29 7.43 7.23 0 0 0
17/12/2020
7.23
 419,125 6.90 7.43 6.90 0 1,000 -0.0
16/12/2020
6.90
 1,292,879 6.96 6.96 6.63 0 0 0
15/12/2020
6.63
 244,700 6.63 6.70 6.63 0 0 0
14/12/2020
6.63
 60,262 6.57 6.70 6.50 0 0 0
11/12/2020
6.63
 8,030 6.50 6.63 6.50 0 0 0
10/12/2020
6.50
 40,900 6.63 6.63 6.43 0 0 0
09/12/2020
6.70
 262,000 6.96 6.96 6.63 0 0 0
08/12/2020
6.63
 43,050 7.16 7.16 6.37 0 10,000 -0.1
07/12/2020
6.63
 25,800 6.50 6.63 6.37 0 2,000 -0.0
04/12/2020
6.63
 28,500 7.36 7.36 6.57 0 0 0
03/12/2020
6.83
 42,200 6.43 6.90 6.37 0 4,000 -0.0
02/12/2020
6.43
 34,700 6.50 6.50 6.30 0 0 0
01/12/2020
6.43
 57,872 6.43 6.43 6.23 2,000 0 0.0
30/11/2020
6.57
 25,800 6.63 6.63 6.50 0 10,000 -0.1
27/11/2020
6.70
 51,600 6.76 6.76 6.57 0 0 0
26/11/2020
6.76
 100,085 6.76 6.90 6.70 0 0 0
25/11/2020
6.76
 41,435 7.03 7.03 6.76 0 0 0
24/11/2020
7.10
 146,064 7.16 7.16 6.96 0 10,000 -0.1
23/11/2020
7.10
 566,500 7.03 8.02 7.03 0 5,000 0
20/11/2020
7.03
 313,210 7.03 7.03 6.63 0 15,200 -0.2
19/11/2020
6.30
 100,129 5.70 6.30 5.70 0 500 -0.0
18/11/2020
5.70
 87,960 5.37 5.70 5.37 0 0 0
17/11/2020
5.37
 50,500 5.24 5.44 5.24 0 0 0
16/11/2020
5.11
 53,209 5.31 5.31 5.11 0 0 0
13/11/2020
5.24
 4,306 5.24 5.24 4.71 0 0 0
12/11/2020
5.24
 1,300 5.64 5.64 5.24 0 0 0
11/11/2020
5.17
 10,400 5.17 5.17 5.17 0 0 0
10/11/2020
5.17
 26,600 5.31 5.31 5.11 0 0 0
09/11/2020
5.24
 1,209 5.11 5.24 5.11 0 0 0
06/11/2020
5.11
 1,000 5.11 5.11 5.11 0 0 0
05/11/2020
5.11
 11,225 5.11 5.11 5.11 0 0 0
04/11/2020
5.17
 12,110 5.17 5.17 5.04 0 0 0
03/11/2020
5.11
 18,200 5.04 5.11 4.97 0 0 0
02/11/2020
5.17
 1,200 5.04 5.17 5.04 0 0 0
30/10/2020
5.17
 5,500 5.11 5.17 5.11 100 2,400 -0.0
29/10/2020
5.11
 12,800 5.11 5.11 5.11 200 0 0.0
28/10/2020
5.11
 49,800 5.11 5.17 4.97 100 0 0.0
27/10/2020
5.11
 2,900 4.97 5.24 4.97 300 0 0.0
26/10/2020
5.24
 41,700 5.31 5.44 5.24 0 0 0
23/10/2020
5.31
 82,730 5.50 5.50 5.11 0 15,100 -0.1
22/10/2020
4.84
 17,900 4.84 4.84 4.84 0 0 0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2020
4.97
 44,951 5.24 5.24 4.91 0 0 0
20/10/2020
5.04
 12,533 5.04 5.04 4.98 0 0 0
19/10/2020
5.04
 40,810 4.98 5.04 4.98 0 0 0
16/10/2020
4.98
 73,155 4.81 5.04 4.81 0 0 0
15/10/2020
4.81
 1,243 4.92 4.92 4.81 0 0 0
14/10/2020
4.98
 36,120 4.98 5.04 4.92 0 0 0
13/10/2020
4.98
 38,400 5.10 5.10 4.92 100 6,000 -0.0
12/10/2020
4.98
 44,800 5.10 5.10 4.98 0 0 0
09/10/2020
5.10
 70,775 5.16 5.16 4.98 0 0 0
08/10/2020
4.98
 100,500 4.75 5.04 4.75 0 36,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |