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)
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
20/07/2020
4.34
 49,820 4.45 4.51 4.34 0 0 0
17/07/2020
4.45
 44,500 4.40 4.51 4.40 0 100 -0.0
16/07/2020
4.40
 187,000 3.99 4.40 3.99 0 3,000 -0.0
15/07/2020
3.93
 7,100 3.93 3.93 3.93 0 0 0
14/07/2020
3.93
 8,410 3.93 3.93 3.87 0 0 0
13/07/2020
3.81
 10,610 3.93 3.99 3.81 0 0 0
10/07/2020
3.93
 21,800 3.81 3.93 3.81 200 0 0.0
09/07/2020
3.81
 2,850 3.75 3.81 3.69 0 0 0
08/07/2020
3.75
 2,000 3.75 3.75 3.75 0 0 0
07/07/2020
3.69
 2,100 3.75 3.75 3.69 1,000 0 0.0
06/07/2020
3.69
 11,200 3.69 3.69 3.69 2,000 0 0.0
03/07/2020
3.75
 7,800 3.69 3.75 3.69 0 0 0
02/07/2020
3.75
 1,200 3.75 3.75 3.63 100 0 0.0
01/07/2020
3.63
 3,200 3.75 3.75 3.63 0 0 0
30/06/2020
3.46
 35,400 3.93 3.93 3.46 100 0 0.0
29/06/2020
3.69
 22,300 3.63 3.69 3.57 500 0 0.0
26/06/2020
3.57
 53,720 3.75 3.75 3.52 0 0 0
25/06/2020
3.75
 3,700 3.75 3.81 3.75 0 0 0
24/06/2020
3.75
 42,700 3.69 3.87 3.69 0 0 0
23/06/2020
3.63
 9,300 3.63 3.69 3.63 0 0 0
22/06/2020
3.69
 16,500 3.63 3.69 3.63 0 0 0
19/06/2020
3.63
 48,400 3.63 3.63 3.52 0 12,400 -0.1
18/06/2020
3.57
 9,200 3.57 3.57 3.57 0 0 0
17/06/2020
3.57
 16,400 3.57 3.63 3.57 0 0 0
16/06/2020
3.57
 25,800 3.46 3.57 3.46 0 0 0
15/06/2020
3.52
 19,700 3.46 3.52 3.40 0 0 0
12/06/2020
3.52
 10,800 3.46 3.52 3.40 0 0 0
11/06/2020
3.52
 34,040 3.57 3.57 3.52 100 0 0.0
10/06/2020
3.52
 22,400 3.57 3.57 3.52 0 0 0
09/06/2020
3.52
 61,822 3.46 3.57 3.46 0 0 0
08/06/2020
3.52
 34,800 3.52 3.57 3.52 0 0 0
05/06/2020
3.57
 2,600 3.57 3.57 3.52 0 0 0
04/06/2020
3.57
 15,200 3.63 3.63 3.52 2,500 0 0.0
03/06/2020
3.57
 16,600 3.69 3.69 3.57 0 2,500 -0.0
02/06/2020
3.52
 31,101 3.63 3.63 3.52 0 0 0
01/06/2020
3.57
 31,300 3.52 3.57 3.52 0 0 0
29/05/2020
3.57
 2,220 3.57 3.57 3.52 0 0 0
28/05/2020
3.52
 35,300 3.52 3.52 3.52 0 0 0
27/05/2020
3.46
 17,800 3.52 3.52 3.46 0 0 0
26/05/2020
3.46
 24,100 3.46 3.52 3.46 0 0 0
25/05/2020
3.46
 15,440 3.46 3.46 3.34 0 0 0
22/05/2020
3.52
 28,800 3.52 3.52 3.46 0 0 0
21/05/2020
3.57
 51,180 3.46 3.63 3.46 0 0 0
20/05/2020
3.46
 15,110 3.40 3.46 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |