CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.32
-0.02
(-0.24%)
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
(2026-08-10) 		-0.05 -0.60% 205,000 900 0
8.24
8.35
8.34
2 tháng
(2026-07-10) 		-0.67 -7.47% 777,200 1,300 0
8.24
8.97
8.34
3 tháng
(2026-06-10) 		-0.95 -10.27% 1,482,600 -1,400 0
8.24
9.25
8.34
6 tháng
(2026-03-12) 		-1.85 -18.23% 3,483,200 -300 -0.0
8.24
10.15
8.34
12 tháng
(2025-09-15) 		-2.53 -23.38% 10,550,100 -8,700 -0.1
8.24
11.20
8.34
24 tháng
(2024-09-18) 		-3.67 -30.64% 26,735,898 10,700 2.4
8.24
14.22
8.34
36 tháng
(2023-09-25) 		0.95 12.93% 37,224,802 10,700 2.4
6.62
14.22
8.34
60 tháng
(2021-10-04) 		2.23 36.81% 51,577,598 10,700 2.4
4.94
14.22
8.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2021
7.25
 68,500 6.68 7.36 6.46 0 0 0
26/10/2021
6.68
 81,300 6.46 6.85 5.84 0 0 0
25/10/2021
6.46
 4,800 6.40 6.91 6.46 0 0 0
22/10/2021
6.40
 27,000 5.90 6.57 6.07 0 0 0
21/10/2021
5.90
 83,700 5.11 5.90 5.22 0 0 0
20/10/2021
5.11
 500 5.17 5.17 5.11 0 0 0
19/10/2021
5.17
 400 5.17 5.17 5.11 0 0 0
18/10/2021
5.17
 7,900 5.28 5.28 5.06 0 0 0
15/10/2021
5.28
 17,000 5.11 5.28 5.11 0 0 0
14/10/2021
5.11
 1,800 4.94 5.22 4.94 0 0 0
13/10/2021
4.94
 10,700 5.28 5.28 4.94 0 0 0
12/10/2021
5.28
 11,800 5.39 5.39 4.83 0 0 0
11/10/2021
5.39
 1,500 5.06 5.39 5.39 0 0 0
08/10/2021
5.06
 2,600 5.39 5.62 5.06 0 0 0
07/10/2021
5.39
 10,480 5.50 5.50 5.34 0 0 0
06/10/2021
5.50
 500 5.17 5.50 5.50 0 0 0
05/10/2021
5.17
 15,021 6.07 6.07 5.17 0 0 0
04/10/2021
6.07
 3,350 6.35 6.35 6.07 0 0 0
01/10/2021
6.35
 850 6.01 6.74 6.35 0 0 0
30/09/2021
6.01
 35,690 5.28 6.07 4.49 0 0 0
29/09/2021
5.28
 10,000 4.61 5.28 5.28 0 0 0
28/09/2021
4.61
 5,001 4.10 4.61 4.61 0 0 0
27/09/2021
4.10
 9,700 4.72 4.72 4.04 0 0 0
24/09/2021
4.72
 38,250 5.50 5.50 4.72 0 0 0
23/09/2021
5.50
 465 5.39 5.50 5.50 0 0 0
22/09/2021
5.39
 65 5.39 5.39 5.39 0 0 0
21/09/2021
5.39
 1,500 5.56 5.56 4.77 0 0 0
20/09/2021
5.56
 1,650 5.17 5.56 4.49 0 0 0
17/09/2021
5.17
 13,412 4.89 5.22 5.17 0 0 0
16/09/2021
4.89
 200 4.49 4.89 4.89 0 0 0
15/09/2021
4.49
 12,300 4.44 4.49 4.38 0 0 0
14/09/2021
4.44
 0 4.49 4.44 4.44 0 0 0
13/09/2021
4.49
 4,200 4.49 4.49 4.38 0 0 0
10/09/2021
4.49
 36 4.49 4.49 4.49 0 0 0
09/09/2021
4.49
 5,700 4.27 4.77 4.49 0 0 0
08/09/2021
4.27
 0 4.04 4.27 4.27 0 0 0
07/09/2021
4.04
 11,010 4.16 4.33 4.04 0 0 0
06/09/2021
4.16
 0 4.16 4.16 4.16 0 0 0
01/09/2021
4.16
 2,000 4.16 4.16 4.16 0 0 0
31/08/2021
4.16
 600 3.99 4.16 4.16 0 0 0
30/08/2021
3.99
 3,000 3.99 3.99 3.93 0 0 0
27/08/2021
3.99
 6,300 3.93 3.99 3.93 0 0 0
26/08/2021
3.93
 0 3.93 3.93 3.93 0 0 0
25/08/2021
3.93
 0 3.93 3.93 3.93 0 0 0
24/08/2021
3.93
 3,710 3.99 3.99 3.93 0 0 0
23/08/2021
3.99
 2,500 3.93 3.99 3.99 0 0 0
20/08/2021
3.93
 2,500 3.93 3.93 3.93 0 0 0
19/08/2021
3.93
 1,600 3.93 3.93 3.93 0 0 0
18/08/2021
3.93
 4,200 3.99 3.99 3.93 0 0 0
17/08/2021
3.99
 21,500 3.82 4.04 3.82 0 0 0
16/08/2021
3.82
 1,600 3.93 3.93 3.82 0 0 0
13/08/2021
3.93
 14,000 3.93 3.93 3.88 0 0 0
12/08/2021
3.93
 12,900 3.88 4.04 3.88 0 0 0
11/08/2021
3.88
 6,800 3.54 3.93 3.82 0 0 0
10/08/2021
3.54
 400 3.60 3.60 3.54 0 0 0
09/08/2021
3.60
 3,400 3.65 3.65 3.60 0 0 0
06/08/2021
3.65
 7,500 3.60 3.65 3.54 0 0 0
05/08/2021
3.60
 0 3.60 3.60 3.60 0 0 0
04/08/2021
3.60
 1,900 3.65 3.65 3.60 0 0 0
03/08/2021
3.65
 1,000 3.88 3.88 3.60 0 0 0
02/08/2021
3.88
 0 3.88 3.88 3.88 0 0 0
30/07/2021
3.88
 200 3.54 3.88 3.82 0 0 0
29/07/2021
3.54
 0 3.54 3.54 3.54 0 0 0
28/07/2021
3.54
 6,100 3.54 3.54 3.54 0 0 0
27/07/2021
3.54
 3,600 3.54 3.54 3.54 0 0 0
26/07/2021
3.54
 5,700 3.37 3.54 3.43 0 0 0
23/07/2021
3.37
 2,300 3.37 3.37 3.37 0 0 0
22/07/2021
3.37
 2,400 3.54 3.54 3.20 0 0 0
21/07/2021
3.54
 3,100 3.09 3.54 3.20 0 0 0
20/07/2021
3.09
 7,200 3.09 3.09 3.09 0 0 0
19/07/2021
3.09
 2,800 3.31 3.31 3.09 0 0 0
16/07/2021
3.31
 0 3.31 3.31 3.31 0 0 0
15/07/2021
3.31
 0 3.37 3.31 3.37 0 0 0
14/07/2021
3.37
 7,400 3.54 3.54 3.26 0 0 0
13/07/2021
3.54
 10,160 3.20 3.54 3.43 0 0 0
12/07/2021
3.20
 5,500 3.43 3.43 3.20 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
09/07/2021
3.43
 1,200 3.31 3.43 3.43 0 0 0
08/07/2021
3.32
 3,300 3.32 3.32 3.32 0 0 0
07/07/2021
3.32
 900 3.37 3.37 3.32 0 0 0
06/07/2021
3.37
 700 3.32 3.48 3.37 0 0 0
05/07/2021
3.32
 1,040 3.42 3.42 3.32 0 0 0
02/07/2021
3.42
 700 3.42 3.42 3.32 0 0 0
01/07/2021
3.42
 13,600 3.48 3.48 3.26 0 0 0
30/06/2021
3.48
 1,700 3.42 3.53 3.42 0 0 0
29/06/2021
3.42
 300 3.26 3.48 3.42 0 0 0
28/06/2021
3.26
 7,580 3.53 3.74 3.26 0 0 0
25/06/2021
3.53
 2,200 3.42 3.53 3.37 0 0 0
24/06/2021
3.42
 600 3.42 3.42 3.42 0 0 0
23/06/2021
3.42
 4,800 3.48 3.58 3.42 0 0 0
22/06/2021
3.48
 6,700 3.32 3.48 3.42 0 0 0
21/06/2021
3.32
 700 3.37 3.37 3.32 0 0 0
18/06/2021
3.37
 2,265 3.58 3.58 3.32 0 0 0
17/06/2021
3.58
 3,000 3.32 3.58 3.26 0 0 0
16/06/2021
3.32
 11,000 3.48 3.48 3.21 0 0 0
15/06/2021
3.48
 5,175 3.58 3.58 3.42 0 0 0
14/06/2021
3.58
 2,205 3.48 3.64 3.58 0 0 0
11/06/2021
3.48
 8,900 3.48 3.48 3.48 0 0 0
10/06/2021
3.48
 100 3.32 3.48 3.48 0 0 0
09/06/2021
3.32
 8,780 3.32 3.32 3.32 0 0 0
08/06/2021
3.32
 5,200 3.42 3.42 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |