CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.32
-0.02
(-0.24%)
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
(2026-08-10) 		-0.05 -0.60% 205,000 900 0
8.24
8.35
8.34
2 tháng
(2026-07-10) 		-0.67 -7.47% 777,200 1,300 0
8.24
8.97
8.34
3 tháng
(2026-06-10) 		-0.95 -10.27% 1,482,600 -1,400 0
8.24
9.25
8.34
6 tháng
(2026-03-12) 		-1.85 -18.23% 3,483,200 -300 -0.0
8.24
10.15
8.34
12 tháng
(2025-09-15) 		-2.53 -23.38% 10,550,100 -8,700 -0.1
8.24
11.20
8.34
24 tháng
(2024-09-18) 		-3.67 -30.64% 26,735,898 10,700 2.4
8.24
14.22
8.34
36 tháng
(2023-09-25) 		0.95 12.93% 37,224,802 10,700 2.4
6.62
14.22
8.34
60 tháng
(2021-10-04) 		2.23 36.81% 51,577,598 10,700 2.4
4.94
14.22
8.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2022
6.91
 42,520 6.52 6.91 6.40 0 0 0
23/03/2022
6.52
 26,205 6.68 6.74 6.46 0 0 0
22/03/2022
6.68
 50,196 6.52 6.68 6.29 0 0 0
21/03/2022
6.52
 33,927 6.68 6.68 6.46 0 0 0
18/03/2022
6.68
 78,870 6.46 6.80 6.52 0 0 0
17/03/2022
6.46
 43,799 6.46 6.68 6.24 0 0 0
16/03/2022
6.46
 20,800 6.29 6.57 6.40 0 0 0
15/03/2022
6.29
 44,442 6.68 6.68 5.90 0 0 0
14/03/2022
6.68
 85,122 7.75 7.75 6.46 0 0 0
11/03/2022
7.75
 77,299 8.03 8.03 7.19 0 0 0
10/03/2022
8.03
 93,862 7.86 8.65 7.86 0 0 0
09/03/2022
7.86
 278,863 7.13 7.86 7.08 0 0 0
08/03/2022
7.13
 93,400 6.74 7.25 6.46 0 0 0
07/03/2022
6.74
 29,810 6.52 6.74 6.24 0 0 0
04/03/2022
6.52
 30,088 6.74 6.85 6.52 0 0 0
03/03/2022
6.74
 68,063 6.07 7.02 5.90 0 0 0
02/03/2022
6.07
 21,640 5.90 6.18 6.01 0 0 0
01/03/2022
5.90
 17,241 6.01 6.07 5.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |