CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

16.80
-0.60
(-3.45%)
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
(2026-06-29) 		-1.10 -5.95% 9,873,100 619,100 0
16.80
18.50
16.80
2 tháng
(2026-05-28) 		-0.10 -0.57% 21,685,300 661,600 0
16.80
18.90
16.80
3 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
6 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
12 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
24 tháng
(2024-08-06) 		3.35 23.86% 98,795,200 4,383,433 65.2
13.77
20
16.80
36 tháng
(2023-08-14) 		5.87 50.97% 268,523,100 4,331,433 64.4
10.15
20
16.80
60 tháng
(2021-08-23) 		6.39 58.06% 443,788,380 4,005,133 54.9
5.21
20
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2020
4.69
 5,500 4.63 4.69 4.63 0 0 0
06/10/2020
4.63
 18,700 4.69 4.69 4.57 0 0 0
05/10/2020
4.57
 18,730 4.45 4.63 4.45 0 0 0
02/10/2020
4.51
 6,412 4.45 4.51 4.45 0 0 0
01/10/2020
4.51
 14,200 4.51 4.51 4.51 0 0 0
30/09/2020
4.51
 9,900 4.51 4.51 4.51 0 0 0
29/09/2020
4.57
 10,805 4.57 4.57 4.57 0 0 0
28/09/2020
4.57
 44,410 4.57 4.57 4.57 0 0 0
25/09/2020
4.45
 11,410 4.69 4.69 4.45 0 0 0
24/09/2020
4.57
 23,030 4.57 4.57 4.57 0 0 0
23/09/2020
4.57
 20,300 4.57 4.57 4.57 0 0 0
22/09/2020
4.45
 11,120 4.40 4.51 4.40 0 3,000 -0.0
21/09/2020
4.45
 30,850 4.40 4.69 4.40 0 24,000 -0.2
18/09/2020
4.45
 5,300 4.45 4.45 4.40 0 0 0
17/09/2020
4.45
 13,500 4.45 4.45 4.45 0 0 0
16/09/2020
4.45
 14,800 4.40 4.51 4.40 0 0 0
15/09/2020
4.45
 19,500 4.40 4.45 4.40 0 0 0
14/09/2020
4.45
 1,100 4.40 4.45 4.40 0 0 0
11/09/2020
4.34
 9,920 4.40 4.45 4.34 0 0 0
10/09/2020
4.40
 14,330 4.40 4.40 4.34 0 0 0
09/09/2020
4.34
 4,820 4.28 4.34 4.28 0 0 0
08/09/2020
4.28
 10,000 4.34 4.34 4.28 0 0 0
07/09/2020
4.34
 17,110 4.51 4.51 4.34 0 0 0
04/09/2020
4.51
 16,301 4.40 4.57 4.40 0 0 0
03/09/2020
4.40
 30,100 4.34 4.40 4.34 0 0 0
01/09/2020
4.34
 19,300 4.40 4.40 4.34 0 0 0
31/08/2020
4.34
 24,200 4.34 4.40 4.28 0 0 0
28/08/2020
4.28
 17,110 4.34 4.40 4.28 0 0 0
27/08/2020
4.34
 24,300 4.28 4.34 4.28 0 0 0
26/08/2020
4.28
 200 4.22 4.28 4.22 0 0 0
25/08/2020
4.22
 8,600 4.16 4.22 4.16 0 0 0
24/08/2020
4.22
 12,300 4.34 4.34 4.22 0 0 0
21/08/2020
4.16
 21,700 4.34 4.34 4.16 0 0 0
20/08/2020
4.34
 16,000 4.22 4.34 3.81 0 0 0
19/08/2020
4.40
 7,600 4.22 4.40 4.22 0 0 0
18/08/2020
4.22
 38,830 4.22 4.22 4.10 0 0 0
17/08/2020
4.10
 34,700 4.10 4.10 4.04 0 0 0
14/08/2020
4.10
 12,400 4.04 4.16 4.04 0 0 0
13/08/2020
4.04
 5,200 4.10 4.10 3.99 0 0 0
12/08/2020
4.04
 7,210 4.04 4.04 4.04 0 0 0
11/08/2020
4.04
 4,500 4.10 4.10 3.99 0 0 0
10/08/2020
4.10
 27,900 3.87 4.10 3.87 0 0 0
07/08/2020
3.81
 68,120 3.93 3.93 3.81 0 0 0
06/08/2020
3.93
 38,600 3.99 3.99 3.93 0 0 0
05/08/2020
3.99
 7,700 3.87 3.99 3.87 0 0 0
04/08/2020
3.93
 8,910 3.93 3.99 3.93 0 0 0
03/08/2020
3.81
 16,910 3.81 3.81 3.81 0 0 0
31/07/2020
3.81
 4,200 4.04 4.04 3.81 0 0 0
30/07/2020
3.81
 22,000 3.99 3.99 3.75 0 0 0
29/07/2020
3.69
 16,310 3.75 3.75 3.63 0 0 0
28/07/2020
4.04
 14,110 3.99 4.10 3.99 0 3,500 -0.0
27/07/2020
3.75
 51,600 3.87 4.10 3.63 2,000 3,300 -0.0
24/07/2020
3.87
 100,800 4.22 4.22 3.81 8,000 0 0.1
23/07/2020
4.22
 11,240 4.28 4.28 4.22 0 0 0
22/07/2020
4.22
 27,300 4.28 4.34 4.22 3,000 0 0.0
21/07/2020
4.40
 30,700 4.34 4.40 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |