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)
29/06/2021
4.11
 300 3.92 4.17 4.11 0 0 0
28/06/2021
3.92
 7,580 4.24 4.49 3.92 0 0 0
25/06/2021
4.24
 2,200 4.11 4.24 4.04 0 0 0
24/06/2021
4.11
 600 4.11 4.11 4.11 0 0 0
23/06/2021
4.11
 4,800 4.17 4.30 4.11 0 0 0
22/06/2021
4.17
 6,700 3.98 4.17 4.11 0 0 0
21/06/2021
3.98
 700 4.04 4.04 3.98 0 0 0
18/06/2021
4.04
 2,265 4.30 4.30 3.98 0 0 0
17/06/2021
4.30
 3,000 3.98 4.30 3.92 0 0 0
16/06/2021
3.98
 11,000 4.17 4.17 3.85 0 0 0
15/06/2021
4.17
 5,175 4.30 4.30 4.11 0 0 0
14/06/2021
4.30
 2,205 4.17 4.37 4.30 0 0 0
11/06/2021
4.17
 8,900 4.17 4.17 4.17 0 0 0
10/06/2021
4.17
 100 3.98 4.17 4.17 0 0 0
09/06/2021
3.98
 8,780 3.98 3.98 3.98 0 0 0
08/06/2021
3.98
 5,200 4.11 4.11 3.98 0 0 0
07/06/2021
4.11
 3,200 4.17 4.17 4.11 0 0 0
04/06/2021
4.17
 6,800 4.17 4.37 4.17 0 0 0
03/06/2021
4.17
 3,810 4.17 4.17 3.85 0 0 0
02/06/2021
4.17
 100 4.24 4.24 4.17 0 0 0
01/06/2021
4.24
 0 4.24 4.24 4.24 0 0 0
31/05/2021
4.24
 200 4.04 4.24 4.24 0 0 0
28/05/2021
4.04
 4,900 3.92 4.04 3.85 0 0 0
27/05/2021
3.92
 3,800 3.92 3.92 3.85 0 0 0
26/05/2021
3.92
 200 3.98 3.98 3.92 0 0 0
25/05/2021
3.98
 4,100 4.04 4.04 3.92 0 0 0
24/05/2021
4.04
 1,100 4.30 4.30 3.92 0 0 0
21/05/2021
4.30
 200 3.98 4.30 3.85 0 0 0
20/05/2021
3.98
 4,100 4.04 4.04 3.98 0 0 0
19/05/2021
4.04
 100 4.11 4.11 4.04 0 0 0
18/05/2021
4.11
 11,600 4.49 4.49 4.11 0 0 0
17/05/2021
4.49
 935 4.17 4.81 4.49 0 0 0
14/05/2021
4.17
 6,450 4.24 4.37 4.17 0 0 0
13/05/2021
4.24
 8,140 3.85 4.30 3.79 0 0 0
12/05/2021
3.85
 1,900 3.66 3.85 3.79 0 0 0
11/05/2021
3.66
 100 3.60 3.66 3.66 0 0 0
10/05/2021
3.60
 7,900 3.60 3.79 3.60 0 0 0
07/05/2021
3.60
 100 3.72 3.72 3.60 0 0 0
06/05/2021
3.72
 240 3.85 3.85 3.72 0 0 0
05/05/2021
3.85
 465 3.40 3.85 3.40 0 0 0
04/05/2021
3.40
 2,700 3.40 3.40 3.40 0 0 0
29/04/2021
3.40
 0 3.34 3.40 3.40 0 0 0
28/04/2021
3.34
 2,500 3.79 3.79 3.34 0 0 0
27/04/2021
3.79
 3,500 3.79 3.79 3.79 0 0 0
26/04/2021
3.79
 1,100 3.53 3.85 3.79 0 0 0
23/04/2021
3.53
 3,560 3.40 3.79 3.53 0 0 0
22/04/2021
3.40
 3,500 3.40 3.40 3.34 0 0 0
20/04/2021
3.40
 2,100 3.40 3.40 3.40 0 0 0
19/04/2021
3.40
 2,920 3.53 3.53 3.40 0 0 0
16/04/2021
3.53
 300 3.53 3.53 3.53 0 0 0
15/04/2021
3.53
 1,940 3.85 3.85 3.53 0 0 0
14/04/2021
3.85
 400 3.72 3.85 3.72 0 0 0
13/04/2021
3.72
 3,400 3.85 3.85 3.40 0 0 0
12/04/2021
3.85
 0 3.92 3.85 3.85 0 0 0
09/04/2021
3.92
 900 3.85 3.92 3.85 0 0 0
08/04/2021
3.85
 3,300 3.53 4.04 3.66 0 0 0
07/04/2021
3.53
 24,600 3.34 3.53 3.53 0 0 0
06/04/2021
3.34
 400 3.27 3.40 3.34 0 0 0
05/04/2021
3.27
 300 3.60 3.60 3.27 0 0 0
02/04/2021
3.60
 300 3.66 3.66 3.60 0 0 0
01/04/2021
3.66
 3,800 3.72 3.72 3.34 0 0 0
31/03/2021
3.72
 200 3.72 3.72 3.72 0 0 0
30/03/2021
3.72
 840 3.34 3.79 3.60 0 0 0
29/03/2021
3.34
 6,900 3.34 3.34 3.27 0 0 0
26/03/2021
3.34
 0 3.34 3.34 3.34 0 0 0
25/03/2021
3.34
 200 3.15 3.34 3.34 0 0 0
24/03/2021
3.15
 0 3.15 3.15 3.15 0 0 0
23/03/2021
3.15
 1,850 3.34 3.34 3.15 0 0 0
22/03/2021
3.34
 1,100 3.34 3.34 3.34 0 0 0
19/03/2021
3.34
 100 3.34 3.34 3.34 0 0 0
18/03/2021
3.34
 460 3.34 3.34 3.34 0 0 0
17/03/2021
3.34
 4,930 3.34 3.34 3.34 0 0 0
16/03/2021
3.34
 500 3.34 3.34 3.34 0 0 0
15/03/2021
3.34
 1,800 3.34 3.34 3.34 0 0 0
12/03/2021
3.34
 0 3.34 3.34 3.34 0 0 0
11/03/2021
3.34
 3,900 3.72 3.72 3.34 0 0 0
10/03/2021
3.72
 100 3.72 3.72 3.72 0 0 0
09/03/2021
3.72
 300 3.79 3.79 3.72 0 0 0
08/03/2021
3.79
 1,600 3.79 3.79 3.79 0 0 0
05/03/2021
3.79
 100 3.34 3.79 3.79 0 0 0
04/03/2021
3.34
 2,300 3.72 3.72 3.27 0 0 0
03/03/2021
3.72
 100 3.79 3.79 3.72 0 0 0
02/03/2021
3.79
 100 3.40 3.79 3.79 0 0 0
01/03/2021
3.40
 2,300 3.60 3.60 3.40 0 0 0
26/02/2021
3.60
 0 3.60 3.60 3.60 0 0 0
25/02/2021
3.60
 1 3.60 3.60 3.60 0 0 0
24/02/2021
3.60
 100 3.15 3.60 3.60 0 0 0
23/02/2021
3.15
 0 3.15 3.15 3.15 0 0 0
22/02/2021
3.15
 0 3.15 3.15 3.15 0 0 0
19/02/2021
3.15
 2,400 3.15 3.15 3.15 0 0 0
18/02/2021
3.15
 100 3.60 3.60 3.15 0 0 0
17/02/2021
3.60
 0 3.02 3.60 3.02 0 0 0
09/02/2021
3.02
 600 3.47 3.92 2.95 0 0 0
08/02/2021
3.47
 200 4.04 4.04 3.47 0 0 0
05/02/2021
4.04
 200 4.04 4.04 4.04 0 0 0
04/02/2021
4.04
 0 4.04 4.04 4.04 0 0 0
03/02/2021
4.04
 0 4.17 4.04 4.04 0 0 0
02/02/2021
4.17
 400 3.79 4.17 3.66 0 0 0
01/02/2021
3.79
 0 3.79 3.79 3.79 0 0 0
29/01/2021
3.79
 0 3.79 3.79 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |