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)
06/09/2021
13.26
 1,367,332 12.87 13.53 12.87 0 0 0
01/09/2021
12.60
 940,997 12.80 13.13 12.60 0 3,000 -0.1
31/08/2021
12.80
 3,075,242 11.54 12.93 11.47 0 100 -0.0
30/08/2021
11.41
 772,201 11.27 11.61 11.21 0 0 0
27/08/2021
11.14
 402,437 11.47 11.47 10.88 0 0 0
26/08/2021
10.94
 699,766 11.07 11.47 10.81 0 0 0
25/08/2021
11.14
 192,523 11.21 11.21 10.88 0 0 0
24/08/2021
11.21
 445,484 10.61 11.34 10.61 0 0 0
23/08/2021
11.01
 690,293 11.01 11.27 10.88 0 1,500 -0.0
20/08/2021
11.27
 1,278,232 11.80 11.80 11.01 0 0 0
19/08/2021
11.80
 551,046 11.74 11.87 11.67 0 0 0
18/08/2021
11.80
 672,152 11.74 11.94 10.61 0 0 0
17/08/2021
11.74
 765,110 11.61 12.00 11.47 100 0 0.0
16/08/2021
11.61
 976,240 11.87 11.94 11.47 0 4,300 -0.1
13/08/2021
11.47
 1,616,003 10.88 11.67 10.61 165,400 13,200 2.5
12/08/2021
10.81
 705,946 10.74 11.07 10.74 17,100 0 0.3
11/08/2021
11.01
 671,351 11.14 11.34 10.94 0 0 0
10/08/2021
11.14
 675,267 11.01 11.14 10.88 100 0 0.0
09/08/2021
10.94
 580,140 10.48 10.94 10.35 31,700 0 0.5
06/08/2021
10.48
 298,831 10.48 10.61 10.35 0 0 0
05/08/2021
10.61
 210,183 10.68 10.68 10.41 0 0 0
04/08/2021
10.68
 431,660 10.54 10.88 10.48 500 0 0.0
03/08/2021
10.35
 316,125 10.35 10.61 10.15 0 0 0
02/08/2021
10.28
 410,473 9.95 10.28 9.95 0 0 0
30/07/2021
9.95
 314,026 10.01 10.08 9.88 0 0 0
29/07/2021
10.08
 250,064 9.88 10.15 9.88 0 0 0
28/07/2021
9.88
 106,550 10.08 10.08 9.75 600 0 0.0
27/07/2021
9.95
 297,713 9.81 10.08 9.81 1,000 0 0.0
26/07/2021
9.68
 308,900 9.48 9.81 9.48 0 0 0
23/07/2021
9.55
 139,880 9.75 9.75 9.55 0 0 0
22/07/2021
9.75
 202,130 9.48 9.75 9.48 0 0 0
21/07/2021
9.42
 142,124 9.42 9.55 9.28 5,000 0 0.1
20/07/2021
9.28
 271,300 9.09 9.28 8.95 0 0 0
19/07/2021
9.15
 349,400 9.48 9.48 9.02 0 0 0
16/07/2021
9.55
 88,832 9.68 9.68 9.35 0 0 0
15/07/2021
9.68
 159,800 9.48 9.75 9.48 0 0 0
14/07/2021
9.68
 281,000 9.62 9.88 9.48 24,000 0 0.4
13/07/2021
9.62
 196,387 9.28 9.68 9.28 0 0 0
12/07/2021
9.48
 672,953 9.81 9.81 9.02 13,100 0 0.2
09/07/2021
9.81
 347,843 10.28 10.28 9.55 100 0 0.0
08/07/2021
10.28
 168,937 10.28 10.54 10.15 0 0 0
07/07/2021
10.41
 462,213 10.35 10.54 10.08 200 0 0.0
06/07/2021
10.35
 645,042 10.74 11.01 10.01 0 0 0
05/07/2021
10.68
 398,681 10.88 10.88 10.61 0 0 0
02/07/2021
10.88
 310,801 10.88 11.07 10.74 0 4,000 -0.1
01/07/2021
10.81
 542,414 11.14 11.14 10.41 0 0 0
30/06/2021
10.81
 299,920 10.94 11.07 10.81 0 0 0
29/06/2021
10.94
 370,310 11.14 11.14 10.81 0 0 0
28/06/2021
11.14
 629,233 10.81 11.21 10.81 0 40,000 -0.7
25/06/2021
10.81
 577,055 11.01 11.07 10.68 0 0 0
24/06/2021
11.01
 429,709 11.41 11.41 10.88 0 0 0
23/06/2021
11.21
 663,981 11.61 11.61 11.01 0 0 0
22/06/2021
11.54
 927,337 11.74 11.87 11.47 4,000 0 0.1
21/06/2021
11.47
 701,600 11.27 11.80 11.27 0 0 0
18/06/2021
11.27
 1,011,683 11.34 11.47 11.01 0 0 0
17/06/2021
11.41
 1,091,762 11.47 11.54 11.01 0 0 0
16/06/2021
11.47
 590,450 11.61 11.94 11.34 0 0 0
15/06/2021
11.61
 1,588,767 11.07 11.94 11.07 100 5,500 -0.1
14/06/2021
11.41
 2,803,400 10.21 11.47 10.21 12,000 108,300 -1.6
11/06/2021
10.35
 705,923 10.08 10.48 9.88 1,000 0 0.0
10/06/2021
10.08
 1,009,627 10.35 10.48 9.75 3,000 0 0.0
09/06/2021
10.35
 1,440,989 9.95 10.48 9.81 10,700 0 0.2
08/06/2021
9.95
 930,922 10.74 10.88 9.81 33,000 0 0.5
07/06/2021
10.88
 2,471,583 10.41 11.27 10.35 0 20,000 -0.3
04/06/2021
10.35
 2,053,947 9.62 10.54 9.35 0 0 0
03/06/2021
9.62
 617,685 9.62 9.81 9.55 0 0 0
02/06/2021
9.62
 417,667 9.68 9.81 9.55 0 0 0
01/06/2021
9.62
 575,240 9.55 9.81 9.55 0 0 0
31/05/2021
9.55
 1,077,350 9.22 9.75 8.89 0 0 0
28/05/2021
9.15
 464,014 9.02 9.28 8.95 0 0 0
27/05/2021
8.95
 345,800 8.89 9.09 8.75 0 0 0
26/05/2021
8.89
 800,840 8.75 9.02 8.55 0 0 0
25/05/2021
8.75
 272,369 8.62 8.82 8.62 0 0 0
24/05/2021
8.55
 184,080 8.69 8.69 8.49 0 0 0
21/05/2021
8.55
 245,750 8.42 8.75 8.29 800 0 0.0
20/05/2021
8.42
 406,000 8.62 8.62 8.29 0 0 0
19/05/2021
8.69
 157,900 8.82 8.82 8.55 0 0 0
18/05/2021
8.82
 137,500 8.89 8.89 8.75 0 0 0
17/05/2021
8.82
 237,000 8.89 8.95 8.75 0 20,000 -0.3
14/05/2021
8.82
 161,200 8.95 8.95 8.75 0 20,000 -0.3
13/05/2021
8.89
 229,429 8.89 9.15 8.82 0 19,700 -0.3
12/05/2021
8.89
 138,560 8.75 8.89 8.75 0 0 0
11/05/2021
8.82
 226,000 8.82 8.95 8.62 0 0 0
10/05/2021
8.89
 342,500 8.82 8.89 8.62 0 0 0
07/05/2021
8.82
 205,070 9.09 9.09 8.69 0 0 0
06/05/2021
9.09
 66,202 9.28 9.28 9.02 0 0 0
05/05/2021
9.15
 289,120 8.75 9.42 8.75 0 0 0
04/05/2021
8.75
 171,494 8.22 8.82 7.69 0 0 0
29/04/2021
8.95
 127,450 9.02 9.15 8.89 0 0 0
28/04/2021
9.02
 134,000 8.89 9.09 8.82 2,500 0 0.0
27/04/2021
8.89
 245,819 8.95 8.95 8.69 0 0 0
26/04/2021
8.95
 239,200 9.28 9.35 8.82 0 0 0
23/04/2021
9.42
 267,150 9.28 9.42 8.95 0 0 0
22/04/2021
9.15
 567,846 9.68 9.68 9.15 0 0 0
20/04/2021
9.68
 240,570 9.75 9.88 9.62 0 0 0
19/04/2021
9.81
 228,810 9.68 9.81 9.55 0 0 0
16/04/2021
9.68
 607,872 9.95 9.95 9.42 0 0 0
15/04/2021
9.88
 487,500 10.01 10.28 9.81 0 0 0
14/04/2021
10.01
 628,309 9.95 10.01 9.62 0 0 0
13/04/2021
9.95
 797,188 10.28 10.28 9.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |