CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.90
0
(0%)
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
(2025-11-05) 		-1.60 -12.80% 689,400 1,400 0.0
10.85
13.05
10.90
2 tháng
(2025-10-06) 		-1.90 -14.84% 1,206,800 1,400 0.0
10.85
13.05
10.90
3 tháng
(2025-09-08) 		-2.10 -16.15% 1,554,300 1,300 0.0
10.85
13.10
10.90
6 tháng
(2025-06-09) 		-2.30 -17.45% 4,071,400 -13,100 -0.2
10.85
13.78
10.90
12 tháng
(2024-12-10) 		-5.10 -31.87% 12,797,561 13,600 2.4
10.85
17.06
10.90
24 tháng
(2023-12-18) 		2.48 29.42% 26,771,502 20,800 2.5
8.34
17.06
10.90
36 tháng
(2022-12-21) 		4.54 71.31% 38,441,534 20,800 2.5
6.08
17.06
10.90
60 tháng
(2020-12-31) 		7.05 182.98% 43,050,783 20,800 2.5
3.02
17.06
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2021
3.79
 0 3.79 3.79 3.79 0 0 0
27/01/2021
3.79
 1,800 4.37 4.37 3.79 0 0 0
26/01/2021
4.37
 0 4.37 4.37 4.37 0 0 0
25/01/2021
4.37
 0 4.37 4.37 4.37 0 0 0
22/01/2021
4.37
 0 4.37 4.37 4.37 0 0 0
21/01/2021
4.37
 0 4.37 4.37 4.37 0 0 0
20/01/2021
4.37
 100 4.49 4.49 4.37 0 0 0
19/01/2021
4.49
 1,000 4.49 4.49 4.49 0 0 0
18/01/2021
4.49
 0 4.49 4.49 4.49 0 0 0
15/01/2021
4.49
 1,000 4.49 4.49 4.49 0 0 0
14/01/2021
4.49
 200 4.30 4.49 4.49 0 0 0
13/01/2021
4.30
 0 4.30 4.30 4.30 0 0 0
12/01/2021
4.30
 100 3.85 4.30 4.30 0 0 0
11/01/2021
3.85
 3,700 4.11 4.11 3.85 0 0 0
08/01/2021
4.11
 7,000 3.85 4.11 3.85 0 0 0
07/01/2021
3.85
 300 3.85 3.85 3.85 0 0 0
06/01/2021
3.85
 0 3.85 3.85 3.85 0 0 0
05/01/2021
3.85
 600 3.85 3.85 3.85 0 0 0
04/01/2021
3.85
 0 3.85 3.85 3.85 0 0 0
31/12/2020
3.85
 0 3.85 3.85 3.85 0 0 0
30/12/2020
3.85
 0 3.85 3.85 3.85 0 0 0
29/12/2020
3.85
 0 3.85 3.85 3.85 0 0 0
28/12/2020
3.85
 300 3.85 3.85 3.85 0 0 0
25/12/2020
3.85
 0 3.53 3.85 3.85 0 0 0
24/12/2020
3.53
 300 3.85 4.43 3.53 0 0 0
23/12/2020
3.85
 22,600 4.49 4.49 3.85 0 0 0
22/12/2020
4.49
 0 4.49 4.49 4.49 0 0 0
21/12/2020
4.49
 0 4.49 4.49 4.49 0 0 0
18/12/2020
4.49
 0 4.49 4.49 4.49 0 0 0
17/12/2020
4.49
 100 4.11 4.49 4.49 0 0 0
16/12/2020
4.11
 109 3.66 4.11 4.11 0 0 0
15/12/2020
3.66
 1,800 3.66 3.66 3.66 0 0 0
14/12/2020
3.66
 0 3.47 3.66 3.66 0 0 0
11/12/2020
3.47
 200 3.53 3.85 3.47 0 0 0
10/12/2020
3.53
 700 3.72 3.72 3.53 0 0 0
09/12/2020
3.72
 0 3.72 3.72 3.72 0 0 0
08/12/2020
3.72
 0 3.72 3.72 3.72 0 0 0
07/12/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/12/2020
3.72
 100 3.53 3.72 3.72 0 0 0
03/12/2020
3.53
 300 3.08 3.53 3.21 0 0 0
02/12/2020
3.08
 100 2.76 3.08 3.08 0 0 0
01/12/2020
2.76
 100 2.44 2.76 2.76 0 0 0
30/11/2020
2.44
 0 2.44 2.44 2.44 0 0 0
27/11/2020
2.44
 0 2.44 2.44 2.44 0 0 0
26/11/2020
2.44
 0 2.31 2.44 2.44 0 0 0
25/11/2020
2.31
 2,100 2.31 2.63 2.31 0 0 0
24/11/2020
2.31
 100 2.31 2.31 2.31 0 0 0
23/11/2020
2.31
 500 2.57 2.57 2.31 0 0 0
20/11/2020
2.57
 10,900 2.25 2.57 2.25 0 0 0
19/11/2020
2.25
 0 2.25 2.25 2.25 0 0 0
18/11/2020
2.25
 100 2.18 2.25 2.25 0 0 0
17/11/2020
2.18
 3,200 2.12 2.18 2.05 0 0 0
16/11/2020
2.12
 0 2.12 2.12 2.12 0 0 0
13/11/2020
2.12
 0 2.12 2.12 2.12 0 0 0
12/11/2020
2.12
 0 2.12 2.12 2.12 0 0 0
11/11/2020
2.12
 0 2.12 2.12 2.12 0 0 0
10/11/2020
2.12
 0 2.12 2.12 2.12 0 0 0
09/11/2020
2.12
 0 2.12 2.12 2.12 0 0 0
06/11/2020
2.12
 700 1.86 2.12 2.12 0 0 0
05/11/2020
1.86
 0 1.86 1.86 1.86 0 0 0
04/11/2020
1.86
 0 1.86 1.86 1.86 0 0 0
03/11/2020
1.86
 0 1.86 1.86 1.86 0 0 0
02/11/2020
1.86
 0 1.86 1.86 1.86 0 0 0
30/10/2020
1.86
 0 1.86 1.86 1.86 0 0 0
29/10/2020
1.86
 0 1.86 1.86 1.86 0 0 0
28/10/2020
1.86
 0 1.86 1.86 1.86 0 0 0
27/10/2020
1.86
 0 1.86 1.86 1.86 0 0 0
26/10/2020
1.86
 0 2.05 1.86 1.86 0 0 0
23/10/2020
2.05
 4,008 1.93 2.05 1.67 0 0 0
22/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
21/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
20/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
19/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
16/10/2020
1.93
 300 1.93 1.93 1.93 0 0 0
15/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
14/10/2020
1.93
 3,000 1.93 1.93 1.93 0 0 0
13/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
12/10/2020
1.93
 2,000 2.12 2.12 1.93 0 0 0
09/10/2020
2.12
 0 2.12 2.12 2.12 0 0 0
08/10/2020
2.12
 0 2.12 2.12 2.12 0 0 0
07/10/2020
2.12
 0 2.12 2.12 2.12 0 0 0
06/10/2020
2.12
 0 2.12 2.12 2.12 0 0 0
05/10/2020
2.12
 0 2.12 2.12 2.12 0 0 0
02/10/2020
2.12
 0 2.12 2.12 2.12 0 0 0
01/10/2020
2.12
 0 2.12 2.12 2.12 0 0 0
30/09/2020
2.12
 0 2.12 2.12 2.12 0 0 0
29/09/2020
2.12
 100 1.93 2.12 2.12 0 0 0
28/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
25/09/2020
1.93
 1,900 1.93 1.93 1.93 0 0 0
24/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
23/09/2020
1.93
 800 1.93 1.93 1.93 0 0 0
22/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
21/09/2020
1.93
 101 1.93 1.93 1.93 0 0 0
18/09/2020
1.93
 3,600 1.93 1.93 1.93 0 0 0
17/09/2020
1.93
 501 2.12 2.12 1.93 0 0 0
16/09/2020
2.12
 100 1.99 2.12 2.12 0 0 0
15/09/2020
1.99
 54,200 1.86 1.99 1.93 0 0 0
14/09/2020
1.86
 1,000 1.67 1.86 1.86 0 0 0
11/09/2020
1.67
 0 1.67 1.67 1.67 0 0 0
10/09/2020
1.67
 0 1.67 1.67 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |