CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.10
-0.20
(-1.16%)
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
(2024-04-10) 		2.90 20.14% 26,152,300 -8,000 -0.1
14.20
17.30
17.10
2 tháng
(2024-03-11) 		3.55 25.82% 42,460,500 -8,000 -0.1
13.70
17.30
17.10
3 tháng
(2024-02-15) 		3.40 24.46% 48,567,700 -8,000 -0.1
13.70
17.30
17.10
6 tháng
(2023-11-13) 		3.40 24.46% 66,718,200 -46,500 -0.7
13.55
17.30
17.10
12 tháng
(2023-05-16) 		5.80 50.46% 123,425,400 -49,400 -0.7
11.41
17.30
17.10
24 tháng
(2022-05-23) 		7.48 76.14% 165,120,283 -163,700 -6.2
6.42
17.30
17.10
36 tháng
(2021-05-26) 		6.35 58.04% 313,714,941 -246,700 -8.3
6.42
18.70
17.10
60 tháng
(2019-06-06) 		12.56 265.36% 390,431,591 203,200 -6.4
3.39
18.70
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2019
3.57
 2,600 3.50 3.57 3.50 0 0 0
17/12/2019
3.57
 7,500 3.75 3.75 3.50 900 0 0.0
16/12/2019
3.63
 14,100 3.75 3.75 3.57 600 0 0.0
13/12/2019
3.63
 13,900 3.57 3.63 3.57 0 0 0
12/12/2019
3.57
 20,700 3.50 3.63 3.50 0 0 0
11/12/2019
3.50
 38,400 3.57 3.57 3.44 0 0 0
10/12/2019
3.57
 29,100 3.57 3.57 3.50 0 0 0
09/12/2019
3.50
 22,800 3.57 3.69 3.44 0 0 0
06/12/2019
3.57
 44,649 3.63 3.63 3.44 0 0 0
05/12/2019
3.63
 40,100 3.75 3.75 3.50 0 0 0
04/12/2019
3.69
 63,200 3.75 4.13 3.44 600 0 0.0
03/12/2019
3.50
 62,800 3.57 3.82 3.38 400 0 0.0
02/12/2019
3.82
 37,100 3.88 3.88 3.57 1,800 0 0.0
29/11/2019
3.82
 161,100 3.82 3.94 3.75 2,500 0 0.0
28/11/2019
3.82
 307,549 3.38 3.88 3.38 30,400 0 0.2
27/11/2019
3.38
 56,700 3.13 3.50 3.13 21,500 4,000 0.1
26/11/2019
3.25
 53,720 3.19 3.25 2.82 106,500 80,800 0.1
25/11/2019
3.25
 40,220 3.19 3.57 3.00 23,900 20,000 0.0
22/11/2019
3.13
 7,200 3.13 3.13 3.13 0 0 0
21/11/2019
2.94
 1,161,080 2.94 3.50 2.69 85,000 0 0.4
20/11/2019
3.13
 37,800 3.19 3.25 3.00 0 0 0
19/11/2019
3.25
 11,840 3.25 3.25 3.25 0 0 0
18/11/2019
3.19
 181,920 3.63 3.63 3.19 4,800 0 0.0
15/11/2019
3.57
 102,100 4.13 4.13 3.57 23,600 0 0.1
14/11/2019
4.07
 2,700 4.13 4.13 4.07 2,000 0 0.0
13/11/2019
4.13
 10,740 4.13 4.13 4.13 100 0 0.0
12/11/2019
4.13
 500 4.13 4.13 4.13 0 0 0
11/11/2019
4.32
 0 4.32 4.32 4.32 0 0 0
08/11/2019
4.32
 100 4.32 4.32 4.32 100 0 0.0
07/11/2019
4.26
 300 4.32 4.32 4.07 0 0 0
06/11/2019
4.19
 3,600 4.26 4.26 4.13 1,600 0 0.0
05/11/2019
4.13
 750 4.19 4.19 4.13 500 0 0.0
04/11/2019
4.19
 10 4.19 4.19 4.19 0 0 0
01/11/2019
4.19
 700 4.26 4.26 4.19 600 0 0.0
31/10/2019
4.07
 400 4.26 4.26 4.07 200 0 0.0
30/10/2019
4.26
 0 4.26 4.26 4.26 0 0 0
29/10/2019
4.26
 1,100 4.32 4.32 4.26 100 0 0.0
28/10/2019
4.26
 4,210 4.19 4.26 4.19 0 0 0
25/10/2019
4.32
 0 4.32 4.32 4.32 0 0 0
24/10/2019
4.32
 130 4.32 4.32 4.32 100 0 0.0
23/10/2019
4.26
 9,209 4.13 4.26 3.57 0 0 0
22/10/2019
4.26
 2,560 4.13 4.26 4.07 1,400 0 0.0
21/10/2019
4.32
 100 4.32 4.32 4.32 100 0 0.0
18/10/2019
4.07
 801 4.07 4.07 4.07 0 0 0
17/10/2019
4.19
 1,000 4.38 4.38 4.19 600 0 0.0
16/10/2019
4.32
 11,820 4.32 4.32 4.19 9,300 0 0.1
15/10/2019
4.44
 830 4.44 4.44 4.26 700 0 0.0
14/10/2019
4.44
 200 4.44 4.44 4.44 100 0 0.0
11/10/2019
4.26
 1,000 4.38 4.38 4.26 500 0 0.0
10/10/2019
4.57
 0 4.57 4.57 4.57 0 0 0
09/10/2019
4.57
 0 4.57 4.57 4.57 0 0 0
08/10/2019
4.57
 100 4.57 4.57 4.57 100 0 0.0
07/10/2019
4.38
 3,000 4.38 4.38 4.38 2,500 0 0.0
04/10/2019
4.38
 2,000 4.38 4.44 4.38 1,500 0 0.0
03/10/2019
4.38
 35,500 4.38 4.44 4.38 27,700 0 0.2
02/10/2019
4.32
 9,100 4.32 4.32 4.32 8,200 0 0.1
01/10/2019
4.32
 800 4.32 4.32 4.32 700 0 0.0
30/09/2019
4.38
 500 4.38 4.38 4.38 500 0 0.0
27/09/2019
4.38
 2,200 4.26 4.38 4.19 1,000 0 0.0
26/09/2019
4.44
 2,000 4.44 4.44 4.44 0 0 0
25/09/2019
4.44
 11,800 4.44 4.44 4.38 5,000 0 0.0
24/09/2019
4.44
 19,600 4.44 4.44 4.44 3,500 0 0.0
23/09/2019
4.44
 21,300 4.57 4.57 4.44 8,000 0 0.1
20/09/2019
4.38
 38,700 4.57 4.57 4.38 21,600 0 0.2
19/09/2019
4.69
 22,700 4.57 4.69 4.57 17,000 0 0.1
18/09/2019
4.57
 17,300 4.57 4.69 4.57 10,000 0 0.1
17/09/2019
4.51
 100 4.51 4.51 4.51 0 0 0
16/09/2019
4.51
 500 4.44 4.51 4.44 0 0 0
13/09/2019
4.44
 819 4.32 4.44 4.32 500 0 0.0
12/09/2019
4.38
 4,900 4.38 4.38 4.32 3,800 0 0.0
11/09/2019
4.51
 600 4.44 4.51 4.44 300 0 0.0
10/09/2019
4.57
 11,600 4.57 4.57 4.57 1,000 0 0.0
09/09/2019
4.82
 74,910 4.44 4.88 4.44 40,000 0 0.3
06/09/2019
4.63
 23,600 4.38 5.01 4.38 15,300 0 0.1
05/09/2019
4.44
 2,600 4.38 4.44 4.38 0 0 0
04/09/2019
4.07
 0 4.07 4.07 4.07 0 0 0
03/09/2019
4.07
 20 4.07 4.07 4.07 0 0 0
30/08/2019
4.07
 100 4.07 4.07 4.07 0 0 0
29/08/2019
4.51
 310 4.44 4.51 4.44 0 0 0
28/08/2019
4.26
 0 4.26 4.26 4.26 0 0 0
27/08/2019
4.32
 400 4.13 4.32 4.13 0 0 0
26/08/2019
4.00
 3,100 4.00 4.00 4.00 0 0 0
23/08/2019
4.00
 0 4.00 4.00 4.00 0 0 0
22/08/2019
4.00
 0 4.00 4.00 4.00 0 0 0
21/08/2019
4.00
 1,000 4.00 4.00 4.00 0 0 0
20/08/2019
3.82
 0 3.82 3.82 3.82 0 0 0
19/08/2019
3.82
 0 3.82 3.82 3.82 0 0 0
16/08/2019
3.82
 3,710 3.82 3.82 3.82 0 0 0
15/08/2019
3.88
 1,900 3.75 3.88 3.75 0 0 0
14/08/2019
3.75
 6,000 3.75 3.75 3.75 0 0 0
13/08/2019
3.50
 0 3.50 3.50 3.50 0 0 0
12/08/2019
3.88
 3,400 3.75 3.88 3.25 0 0 0
09/08/2019
3.82
 200 3.82 3.82 3.82 0 0 0
08/08/2019
4.00
 2,800 4.00 4.00 4.00 0 0 0
07/08/2019
3.57
 0 3.57 3.57 3.57 0 0 0
06/08/2019
3.57
 0 3.57 3.57 3.57 0 0 0
05/08/2019
3.57
 300 3.57 3.57 3.57 0 0 0
02/08/2019
3.63
 400 3.63 3.63 3.63 0 0 0
01/08/2019
3.82
 500 3.82 3.82 3.82 0 0 0
31/07/2019
4.44
 100 4.44 4.44 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |