CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

16.80
-0.60
(-3.45%)
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
(2026-06-29) 		-1.10 -5.95% 9,873,100 619,100 0
16.80
18.50
16.80
2 tháng
(2026-05-28) 		-0.10 -0.57% 21,685,300 661,600 0
16.80
18.90
16.80
3 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
6 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
12 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
24 tháng
(2024-08-06) 		3.35 23.86% 98,795,200 4,383,433 65.2
13.77
20
16.80
36 tháng
(2023-08-14) 		5.87 50.97% 268,523,100 4,331,433 64.4
10.15
20
16.80
60 tháng
(2021-08-23) 		6.39 58.06% 443,788,380 4,005,133 54.9
5.21
20
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2020
3.40
 46,606 3.34 3.40 3.34 0 0 0
18/05/2020
3.40
 2,850 3.34 3.40 3.34 0 0 0
15/05/2020
3.40
 22,878 3.34 3.46 3.28 0 0 0
14/05/2020
3.28
 30,550 3.34 3.40 3.28 0 0 0
13/05/2020
3.34
 65,300 3.34 3.34 3.34 0 0 0
12/05/2020
3.34
 17,519 3.34 3.40 3.34 0 0 0
11/05/2020
3.34
 10,174 3.40 3.40 3.28 0 0 0
08/05/2020
3.34
 58,200 3.34 3.34 3.34 0 0 0
07/05/2020
3.34
 32,600 3.34 3.34 3.28 0 0 0
06/05/2020
3.34
 5,919 3.22 3.40 3.22 300 300 -0
05/05/2020
3.22
 11,840 3.28 3.34 3.22 0 0 0
04/05/2020
3.28
 21,020 3.34 3.34 3.28 0 0 0
29/04/2020
3.28
 34,200 3.46 3.46 3.22 0 0 0
28/04/2020
3.40
 31,900 3.52 3.52 3.28 1,800 1,800 -0.0
27/04/2020
3.46
 34,500 3.57 3.69 3.46 3,300 100 0.0
24/04/2020
3.63
 48,430 3.34 3.63 3.28 7,000 1,600 0.0
23/04/2020
3.34
 74,419 3.22 3.40 3.16 7,900 0 0.0
22/04/2020
3.16
 32,200 3.05 3.16 3.05 20,000 0 0.1
21/04/2020
3.22
 50,200 3.52 3.93 3.22 35,000 0 0.2
20/04/2020
3.52
 172,810 3.40 3.63 3.40 26,000 0 0.2
17/04/2020
3.22
 170,609 2.87 3.28 2.87 18,000 0 0.1
16/04/2020
2.87
 25,300 2.99 2.99 2.87 2,100 0 0.0
15/04/2020
2.93
 22,100 2.99 2.99 2.93 2,900 0 0.0
14/04/2020
2.93
 73,200 2.81 2.99 2.75 0 0 0
13/04/2020
2.75
 17,800 2.81 2.81 2.75 0 0 0
10/04/2020
2.75
 21,100 2.70 2.75 2.70 0 0 0
09/04/2020
2.75
 37,600 2.75 2.81 2.75 0 0 0
08/04/2020
2.81
 2,800 2.75 2.81 2.75 0 0 0
07/04/2020
2.87
 18,500 2.87 2.87 2.75 0 0 0
06/04/2020
2.81
 41,700 2.87 2.93 2.81 29,000 0 0.1
03/04/2020
2.87
 23,900 2.87 2.87 2.81 0 0 0
01/04/2020
2.75
 64,600 2.75 2.81 2.70 27,100 0 0.1
31/03/2020
2.75
 88,860 2.93 2.93 2.52 1,000 0 0.0
30/03/2020
2.93
 11,820 2.93 2.93 2.87 0 0 0
27/03/2020
2.99
 1,919 2.93 2.99 2.93 0 0 0
26/03/2020
2.93
 2,600 2.99 2.99 2.93 0 0 0
25/03/2020
2.99
 7,280 2.99 2.99 2.93 0 0 0
24/03/2020
2.93
 18,500 2.99 2.99 2.81 0 0 0
23/03/2020
2.93
 3,510 3.05 3.05 2.93 0 0 0
20/03/2020
2.99
 11,300 3.05 3.05 2.93 0 0 0
19/03/2020
2.99
 2,230 2.99 3.05 2.93 0 0 0
18/03/2020
2.99
 2,800 2.93 2.99 2.93 0 0 0
17/03/2020
3.05
 21,800 2.93 3.16 2.93 0 0 0
16/03/2020
2.99
 2,700 3.05 3.05 2.93 0 0 0
13/03/2020
2.93
 3,200 2.93 2.93 2.93 0 0 0
12/03/2020
2.93
 26,400 3.11 3.11 2.75 0 0 0
11/03/2020
3.05
 13,600 3.11 3.22 2.93 0 0 0
10/03/2020
3.11
 23,600 3.16 3.16 3.05 20,000 0 0.1
09/03/2020
2.99
 40,000 3.22 3.22 2.81 0 0 0
06/03/2020
3.40
 11,100 3.28 3.40 3.28 0 0 0
05/03/2020
3.46
 1,000 3.46 3.46 3.46 0 0 0
04/03/2020
3.28
 9,500 3.22 3.46 3.22 0 0 0
03/03/2020
3.28
 22,235 3.34 3.40 3.28 0 0 0
02/03/2020
3.34
 16,300 3.28 3.34 3.22 0 0 0
28/02/2020
3.22
 4,500 3.28 3.28 3.16 0 0 0
27/02/2020
3.22
 14,600 3.16 3.28 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |