CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.40
0.15
(0.87%)
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
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
2 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
3 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
6 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
12 tháng
(2025-07-29) 		2.50 16.95% 19,160,300 -95,400 0.1
14.75
20
17.40
24 tháng
(2024-06-05) 		2.72 18.71% 124,420,000 3,755,033 65.2
13.25
20
17.40
36 tháng
(2023-06-12) 		7.16 70.96% 266,059,300 3,701,833 64.4
10.09
20
17.40
60 tháng
(2021-06-21) 		5.78 50.36% 442,692,974 3,578,333 58.1
5.21
20
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/02/2020
3.28
 5,300 3.22 3.34 3.22 0 0 0
25/02/2020
3.28
 13,100 3.28 3.28 3.28 0 700 -0.0
24/02/2020
3.22
 43,600 3.28 3.34 3.22 0 0 0
21/02/2020
3.34
 1,400 3.34 3.34 3.28 0 0 0
20/02/2020
3.34
 4,500 3.63 3.63 3.34 0 0 0
19/02/2020
3.34
 1,200 3.40 3.40 3.34 0 0 0
18/02/2020
3.40
 6,600 3.34 3.40 3.34 0 0 0
17/02/2020
3.34
 12,500 3.34 3.34 3.28 0 0 0
14/02/2020
3.28
 18,500 3.22 3.34 3.22 0 0 0
13/02/2020
3.28
 3,300 3.22 3.28 3.22 0 0 0
12/02/2020
3.34
 13,519 3.34 3.34 3.28 0 0 0
11/02/2020
3.34
 21,100 3.40 3.46 3.28 700 0 0.0
10/02/2020
3.34
 16,600 3.16 3.34 3.16 0 0 0
07/02/2020
3.16
 15,000 3.22 3.22 3.16 0 0 0
06/02/2020
3.22
 23,400 3.22 3.28 3.22 0 0 0
05/02/2020
3.16
 19,200 3.11 3.22 3.11 0 0 0
04/02/2020
3.05
 1,400 3.16 3.16 3.05 0 0 0
03/02/2020
3.16
 300 3.16 3.16 3.16 0 0 0
31/01/2020
3.16
 15,700 3.28 3.28 3.16 15,000 0 0.1
30/01/2020
3.22
 2,200 3.28 3.28 3.22 500 0 0.0
22/01/2020
3.28
 1,200 3.22 3.28 3.22 0 0 0
21/01/2020
3.28
 33,900 3.28 3.28 3.22 24,700 0 0.1
20/01/2020
3.22
 14,500 3.28 3.28 3.22 14,000 0 0.1
17/01/2020
3.16
 100 3.16 3.16 3.16 0 0 0
16/01/2020
3.05
 26,200 3.16 3.16 2.99 0 0 0
15/01/2020
3.22
 100 3.22 3.22 3.22 0 0 0
14/01/2020
3.28
 6,300 3.16 3.28 3.16 0 0 0
13/01/2020
3.40
 14,800 3.11 3.40 3.11 0 0 0
10/01/2020
3.16
 15,000 3.28 3.28 3.16 0 0 0
09/01/2020
3.22
 1,800 3.11 3.22 3.11 1,200 0 0.0
08/01/2020
3.05
 7,400 3.28 3.28 3.05 0 0 0
07/01/2020
3.28
 6,200 3.22 3.28 3.11 1,000 0 0.0
06/01/2020
3.28
 3,000 3.34 3.34 3.22 0 0 0
03/01/2020
3.34
 2,300 3.28 3.34 3.28 0 0 0
02/01/2020
3.34
 2,100 3.22 3.34 3.22 0 0 0
31/12/2019
3.40
 1,100 3.40 3.40 3.40 0 0 0
30/12/2019
3.40
 200 3.40 3.40 3.40 0 0 0
27/12/2019
3.34
 3,700 3.46 3.46 3.22 1,000 0 0.0
26/12/2019
3.46
 24,000 3.40 3.46 3.28 0 0 0
25/12/2019
3.28
 9,700 3.28 3.34 3.28 400 0 0.0
24/12/2019
3.34
 6,710 3.34 3.34 3.28 1,800 0 0.0
23/12/2019
3.40
 4,400 3.28 3.40 3.28 1,000 0 0.0
20/12/2019
3.40
 100 3.40 3.40 3.40 0 0 0
19/12/2019
3.28
 10,900 3.40 3.40 3.28 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |