CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

18.15
-0.40
(-2.16%)
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
(2026-08-18) 		1.40 7.71% 18,796,600 -104,200 0
14.80
19.95
18.15
2 tháng
(2026-07-20) 		2.65 15.68% 31,145,700 -104,200 0
14.80
19.95
18.15
3 tháng
(2026-06-19) 		1.35 7.42% 42,867,300 -104,200 0
14.80
19.95
18.15
6 tháng
(2026-03-23) 		4.95 33.90% 92,331,100 -104,200 0
13.95
20
18.15
12 tháng
(2025-09-22) 		5.46 38.71% 154,760,800 -104,200 0
13.77
20
18.15
24 tháng
(2024-09-27) 		4.05 26.14% 231,746,700 -104,200 0
12.03
20
18.15
36 tháng
(2023-10-03) 		8.02 69.60% 421,458,300 -104,200 0
10.15
20
18.15
60 tháng
(2021-10-13) 		5.98 44.09% 586,986,390 58,800 -0.1
5.21
20
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
7.83
 33,300 8.04 8.04 7.83 0 0 0
23/06/2022
8.04
 107,700 7.27 8.04 7.27 45,600 1,200 0.5
22/06/2022
7.48
 126,500 7.76 7.76 7.34 0 0 0
21/06/2022
7.76
 121,600 7.69 7.83 7.48 0 0 0
20/06/2022
7.76
 182,505 8.25 8.25 7.62 0 0 0
17/06/2022
8.11
 261,320 8.18 8.39 7.97 0 0 0
16/06/2022
8.46
 135,000 8.32 8.60 8.32 0 0 0
15/06/2022
8.25
 125,100 8.60 8.60 8.11 0 0 0
14/06/2022
8.60
 142,116 8.11 8.60 7.97 0 2,800 -0.0
13/06/2022
8.11
 254,300 8.53 8.53 7.83 0 0 0
10/06/2022
8.74
 245,300 9.02 9.02 8.60 0 0 0
09/06/2022
8.95
 220,985 9.16 9.23 8.95 0 123,600 -1.6
08/06/2022
9.09
 287,316 8.81 9.30 8.81 0 10,000 -0.1
07/06/2022
8.81
 187,243 8.74 8.95 8.46 0 0 0
06/06/2022
8.88
 322,024 8.60 9.16 8.53 0 0 0
03/06/2022
8.53
 77,716 8.46 8.53 8.46 0 0 0
02/06/2022
8.46
 213,900 8.46 8.81 8.39 1,400 11,200 -0.1
01/06/2022
8.88
 247,860 8.67 8.95 8.53 0 0 0
31/05/2022
8.81
 141,700 8.74 8.88 8.60 0 2,000 -0.0
30/05/2022
8.74
 325,900 8.18 8.95 8.11 0 2,000 -0.0
27/05/2022
8.11
 124,900 8.11 8.18 7.97 1,400 0 0.0
26/05/2022
8.04
 177,300 8.04 8.18 7.97 0 0 0
25/05/2022
8.04
 149,700 7.83 8.18 7.76 0 0 0
24/05/2022
7.76
 144,200 7.83 7.90 7.62 0 0 0
23/05/2022
7.97
 172,200 8.11 8.11 7.83 2,000 0 0.0
20/05/2022
8.04
 88,665 8.18 8.18 7.55 2,000 0 0.0
19/05/2022
8.18
 133,200 8.18 8.18 7.83 0 0 0
18/05/2022
8.18
 75,500 8.11 8.39 8.04 0 0 0
17/05/2022
8.25
 287,300 7.69 8.25 7.69 0 4,000 -0.0
16/05/2022
7.62
 172,810 7.34 8.04 7.34 0 0 0
13/05/2022
7.34
 281,520 7.76 8.18 7.06 0 0 0
12/05/2022
8.04
 115,110 8.60 8.60 7.69 3,000 0 0.0
11/05/2022
8.60
 49,200 8.60 8.74 8.46 0 0 0
10/05/2022
8.60
 116,000 7.97 8.60 7.97 0 0 0
09/05/2022
7.97
 151,750 9.09 9.09 7.97 0 0 0
06/05/2022
9.02
 124,900 9.09 9.30 9.02 0 0 0
05/05/2022
9.44
 56,800 9.65 9.72 9.30 0 0 0
04/05/2022
9.44
 153,102 9.30 9.72 9.30 0 6,000 -0.1
29/04/2022
9.37
 69,400 9.09 9.37 9.09 0 0 0
28/04/2022
9.30
 79,600 9.16 9.30 9.09 0 0 0
27/04/2022
9.16
 96,204 8.74 9.16 8.74 900 0 0.0
26/04/2022
9.09
 177,971 8.95 9.09 8.39 2,000 0 0.0
25/04/2022
8.67
 196,504 9.51 9.51 8.60 3,000 0 0.0
22/04/2022
9.30
 196,679 9.16 9.51 9.02 500 0 0.0
21/04/2022
9.16
 337,230 9.79 9.79 8.95 0 0 0
20/04/2022
9.79
 440,401 10.35 10.42 9.58 3,000 0 0.0
19/04/2022
10.42
 261,110 10.70 10.91 10.28 0 0 0
18/04/2022
10.70
 274,758 11.33 11.47 10.56 300 0 0.0
15/04/2022
11.40
 209,600 11.68 11.68 11.33 0 0 0
14/04/2022
11.68
 249,000 11.82 11.89 11.61 0 28,000 -0.5
13/04/2022
11.75
 200,874 11.61 11.89 11.54 500 52,100 -0.9
12/04/2022
11.61
 300,805 11.96 12.10 11.54 0 0 0
08/04/2022
11.89
 245,625 12.24 12.24 11.89 0 0 0
07/04/2022
12.17
 170,940 12.24 12.24 12.10 0 0 0
06/04/2022
12.38
 275,003 12.45 12.45 12.17 0 0 0
05/04/2022
12.45
 75,600 12.52 12.52 12.31 0 0 0
04/04/2022
12.38
 167,599 12.31 12.52 12.24 0 8,900 -0.2
01/04/2022
12.31
 384,700 12.31 12.38 12.03 0 0 0
31/03/2022
12.31
 182,253 12.45 12.59 12.24 0 0 0
30/03/2022
12.45
 377,635 12.59 12.66 12.24 0 0 0
29/03/2022
12.66
 345,608 12.45 12.73 12.38 0 900 -0.0
28/03/2022
12.45
 285,232 12.59 12.59 12.38 0 1,100 -0.0
25/03/2022
12.52
 521,439 12.66 12.66 12.38 0 0 0
24/03/2022
12.66
 335,628 12.73 12.94 12.59 0 0 0
23/03/2022
12.66
 295,600 12.94 12.94 12.59 2,800 0 0.1
22/03/2022
12.94
 317,097 12.73 12.94 12.59 0 8,100 -0.1
21/03/2022
12.66
 301,799 12.66 12.73 12.45 1,000 0 0.0
18/03/2022
12.66
 264,491 12.66 12.94 12.52 0 0 0
17/03/2022
12.66
 497,713 12.80 12.80 12.31 200 0 0.0
16/03/2022
12.80
 239,837 12.73 12.94 12.59 1,700 0 0.0
15/03/2022
12.87
 684,633 12.45 13.08 12.31 0 0 0
14/03/2022
12.59
 1,123,350 13.57 13.71 12.52 0 3,000 -0.1
11/03/2022
13.71
 632,844 13.99 14.06 13.57 2,500 0 0.0
10/03/2022
14.06
 733,502 13.85 14.41 13.64 0 0 0
09/03/2022
14.55
 2,531,158 13.92 14.76 13.29 0 1,210 -0.0
08/03/2022
13.78
 1,337,867 14.48 14.48 13.43 2,300 0 0.0
07/03/2022
14.48
 1,454,330 14.20 14.69 13.99 0 0 0
04/03/2022
13.78
 634,610 14.34 14.41 13.71 0 0 0
03/03/2022
14.34
 2,621,660 13.22 14.34 13.15 3,000 0 0.1
02/03/2022
13.01
 1,365,341 12.52 13.22 12.52 0 0 0
01/03/2022
12.38
 462,995 12.45 12.52 12.24 800 0 0.0
28/02/2022
12.38
 467,410 12.45 12.59 12.24 0 0 0
25/02/2022
12.45
 304,176 12.73 12.73 12.31 600 0 0.0
24/02/2022
12.73
 409,635 12.87 12.94 12.52 0 6,600 -0.1
23/02/2022
12.87
 886,080 12.31 13.01 12.24 0 0 0
22/02/2022
12.17
 281,100 12.03 12.24 11.96 0 2,300 -0.0
21/02/2022
12.03
 129,521 12.03 12.10 11.96 0 0 0
18/02/2022
12.03
 210,372 12.03 12.10 11.96 0 0 0
17/02/2022
12.03
 197,142 12.10 12.10 11.96 0 0 0
16/02/2022
12.10
 94,041 12.52 12.52 11.96 0 0 0
15/02/2022
12.24
 60,101 12.38 12.38 12.03 0 0 0
14/02/2022
12.38
 186,600 12.24 12.59 12.24 0 2,000 -0.0
11/02/2022
12.31
 66,000 12.38 12.52 12.10 0 0 0
10/02/2022
12.38
 108,727 12.24 12.45 12.17 2,000 0 0.0
09/02/2022
12.24
 113,838 11.96 12.24 11.96 0 0 0
08/02/2022
11.96
 93,732 11.89 12.10 11.75 3,000 0 0.1
07/02/2022
11.89
 54,701 11.54 11.89 11.40 0 0 0
28/01/2022
11.61
 160,350 11.61 11.61 11.19 0 0 0
27/01/2022
11.68
 79,400 11.82 11.82 11.54 0 0 0
26/01/2022
11.68
 82,900 11.89 12.10 11.61 5,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |