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)
25/01/2022
11.82
 113,640 11.61 11.89 11.54 300 0 0.0
24/01/2022
11.61
 173,134 12.31 12.31 11.61 0 0 0
21/01/2022
12.24
 104,730 12.38 12.45 12.10 1,000 0 0.0
20/01/2022
12.38
 104,359 12.24 12.66 12.24 0 0 0
19/01/2022
12.31
 281,140 12.10 13.99 11.82 200 0 0.0
18/01/2022
12.17
 342,059 12.31 12.52 11.75 0 0 0
17/01/2022
12.38
 315,995 12.94 12.94 12.31 0 0 0
14/01/2022
12.94
 214,182 12.80 12.94 12.52 0 0 0
13/01/2022
12.73
 321,161 13.08 13.08 12.66 900 0 0.0
12/01/2022
13.01
 394,222 12.94 13.22 12.80 1,000 0 0.0
11/01/2022
12.87
 446,491 12.94 13.22 12.80 0 0 0
10/01/2022
12.94
 376,170 13.01 13.43 12.94 100 0 0.0
07/01/2022
13.01
 277,853 12.94 13.15 12.94 0 0 0
06/01/2022
12.94
 322,710 13.22 13.22 12.94 0 0 0
05/01/2022
13.15
 269,471 13.36 13.43 13.08 0 0 0
04/01/2022
13.29
 464,613 12.94 13.36 12.94 0 0 0
31/12/2021
13.01
 197,313 13.01 13.01 12.87 0 0 0
30/12/2021
12.94
 196,559 12.87 13.15 12.73 0 0 0
29/12/2021
12.94
 285,611 13.01 13.01 12.80 0 0 0
28/12/2021
13.01
 257,074 13.08 13.22 12.87 2,100 0 0.0
27/12/2021
13.01
 234,921 13.29 13.29 12.94 0 0 0
24/12/2021
12.94
 427,130 13.22 13.22 12.80 0 0 0
23/12/2021
13.01
 839,380 12.80 13.15 12.52 0 0 0
22/12/2021
12.80
 440,500 12.94 13.08 12.59 20 0 0.0
21/12/2021
12.94
 197,301 13.01 13.01 12.80 0 0 0
20/12/2021
12.94
 395,530 13.22 13.22 12.87 630 0 0.0
17/12/2021
13.22
 309,304 13.50 13.64 13.22 0 0 0
16/12/2021
13.43
 112,537 13.78 13.78 13.29 0 0 0
15/12/2021
13.64
 527,171 13.29 13.99 13.29 0 0 0
14/12/2021
13.22
 341,979 13.15 13.36 13.08 2,900 0 0.1
13/12/2021
13.15
 388,710 13.08 13.29 13.08 0 0 0
10/12/2021
13.01
 205,709 13.01 13.08 12.94 0 0 0
09/12/2021
13.01
 223,933 13.01 13.01 12.80 0 0 0
08/12/2021
12.94
 233,181 12.87 14.69 12.87 0 0 0
07/12/2021
12.94
 180,668 12.73 13.01 12.73 0 0 0
06/12/2021
12.59
 333,311 13.08 13.08 12.45 300 0 0.0
03/12/2021
13.08
 271,889 13.36 13.43 12.94 0 0 0
02/12/2021
13.36
 240,310 12.59 13.43 12.59 0 0 0
01/12/2021
13.15
 282,831 13.15 13.29 12.94 0 0 0
30/11/2021
13.15
 338,413 12.94 13.43 12.94 0 100 -0.0
29/11/2021
12.94
 422,843 12.80 13.08 12.45 0 0 0
26/11/2021
13.01
 455,892 13.29 13.29 12.94 20 0 0.0
25/11/2021
13.36
 345,207 13.36 13.50 13.22 0 0 0
24/11/2021
13.29
 343,441 13.50 13.71 13.15 100 0 0.0
23/11/2021
13.43
 445,086 12.87 13.50 12.66 0 0 0
22/11/2021
12.87
 933,062 13.64 13.64 12.73 1,100 0 0.0
19/11/2021
13.71
 2,154,854 14.62 14.62 12.94 600 0 0.0
18/11/2021
14.48
 1,053,675 14.83 14.97 14.34 0 0 0
17/11/2021
14.83
 609,161 14.76 15.04 14.69 0 0 0
16/11/2021
14.76
 1,311,651 14.62 15.11 14.55 0 5,000 -0.1
15/11/2021
14.55
 907,725 14.55 14.69 14.34 0 900 -0.0
12/11/2021
14.76
 903,741 14.76 14.76 14.34 0 0 0
11/11/2021
14.76
 881,941 15.11 15.25 14.55 0 0 0
10/11/2021
15.18
 974,921 14.97 15.46 14.97 1,300 0 0.0
09/11/2021
14.97
 1,112,619 14.48 15.04 14.48 0 0 0
08/11/2021
14.48
 762,287 14.41 14.62 14.20 0 0 0
05/11/2021
14.34
 639,561 14.34 14.62 14.13 1,000 0 0.0
04/11/2021
14.34
 830,290 14.41 14.41 13.99 0 0 0
03/11/2021
14.41
 1,135,624 14.34 14.97 14.13 1,540 300 0.0
02/11/2021
14.20
 1,110,542 14.13 14.20 13.92 0 21,400 -0.4
01/11/2021
14.13
 1,003,163 14.13 14.34 13.99 0 68,700 -1.4
29/10/2021
14.13
 792,478 14.13 14.34 14.06 0 26,700 -0.5
28/10/2021
14.20
 632,753 14.27 14.41 13.99 0 3,300 -0.1
27/10/2021
14.27
 827,989 14.34 14.34 14.06 0 0 0
26/10/2021
14.13
 1,639,300 13.71 14.41 13.50 0 8,000 -0.2
25/10/2021
13.57
 735,921 13.57 13.71 13.57 0 0 0
22/10/2021
13.57
 734,379 13.71 13.71 13.50 0 0 0
21/10/2021
13.71
 1,077,710 13.64 13.78 13.36 0 0 0
20/10/2021
13.64
 652,599 13.78 13.78 13.50 0 0 0
19/10/2021
13.71
 1,134,447 13.78 14.13 13.57 0 0 0
18/10/2021
14.13
 1,711,830 13.85 14.27 13.71 0 0 0
15/10/2021
13.64
 688,820 13.92 13.99 13.64 0 0 0
14/10/2021
13.85
 1,117,650 13.50 13.99 13.50 0 0 0
13/10/2021
13.57
 958,500 13.85 13.85 13.50 900 0 0.0
12/10/2021
13.85
 1,267,740 13.64 14.13 12.59 0 0 0
11/10/2021
13.64
 628,789 13.57 13.85 13.57 0 0 0
08/10/2021
13.57
 910,293 13.64 13.99 13.57 0 0 0
07/10/2021
13.64
 1,196,450 13.92 13.92 11.89 0 0 0
06/10/2021
13.92
 639,343 13.99 14.34 13.78 0 0 0
05/10/2021
13.92
 794,265 14.06 14.41 13.78 0 0 0
04/10/2021
14.06
 3,395,549 13.08 14.41 10.98 0 10,000 -0.2
01/10/2021
13.08
 890,555 12.52 13.08 12.45 0 0 0
30/09/2021
12.73
 454,811 12.59 12.87 12.59 0 0 0
29/09/2021
12.59
 353,900 12.73 12.73 12.45 0 0 0
28/09/2021
12.73
 1,073,020 12.24 13.01 12.03 0 0 0
27/09/2021
12.24
 1,025,590 12.87 12.94 12.17 0 200 -0.0
24/09/2021
12.87
 733,870 12.94 13.15 12.73 0 0 0
23/09/2021
13.01
 1,078,450 13.15 13.64 12.73 0 0 0
22/09/2021
13.15
 1,020,710 13.29 13.29 11.12 0 0 0
21/09/2021
13.22
 901,552 13.29 13.29 12.66 0 0 0
20/09/2021
13.36
 1,018,243 13.57 13.99 13.22 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
13.36
 1,485,314 13.22 13.85 12.87 1,200 0 0.0
16/09/2021
12.80
 1,004,555 12.87 13.06 12.67 0 0 0
15/09/2021
12.87
 898,808 12.60 13.00 12.40 0 0 0
14/09/2021
12.53
 892,075 12.93 13.13 12.53 0 0 0
13/09/2021
12.80
 1,161,080 13.00 13.40 12.73 0 0 0
10/09/2021
12.93
 1,302,825 12.73 13.26 12.73 5,000 0 0.1
09/09/2021
12.80
 1,306,380 12.60 12.93 12.47 0 0 0
08/09/2021
12.67
 646,856 12.60 12.80 12.47 0 0 0
07/09/2021
12.60
 1,748,879 13.26 13.26 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |