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)
06/01/2021
3.21
 0 3.21 3.21 3.21 0 0 0
05/01/2021
3.21
 600 3.21 3.21 3.21 0 0 0
04/01/2021
3.21
 0 3.21 3.21 3.21 0 0 0
31/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
30/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
29/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
28/12/2020
3.21
 300 3.21 3.21 3.21 0 0 0
25/12/2020
3.21
 0 2.94 3.21 3.21 0 0 0
24/12/2020
2.94
 300 3.21 3.69 2.94 0 0 0
23/12/2020
3.21
 22,600 3.74 3.74 3.21 0 0 0
22/12/2020
3.74
 0 3.74 3.74 3.74 0 0 0
21/12/2020
3.74
 0 3.74 3.74 3.74 0 0 0
18/12/2020
3.74
 0 3.74 3.74 3.74 0 0 0
17/12/2020
3.74
 100 3.42 3.74 3.74 0 0 0
16/12/2020
3.42
 109 3.05 3.42 3.42 0 0 0
15/12/2020
3.05
 1,800 3.05 3.05 3.05 0 0 0
14/12/2020
3.05
 0 2.89 3.05 3.05 0 0 0
11/12/2020
2.89
 200 2.94 3.21 2.89 0 0 0
10/12/2020
2.94
 700 3.10 3.10 2.94 0 0 0
09/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
08/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
07/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
04/12/2020
3.10
 100 2.94 3.10 3.10 0 0 0
03/12/2020
2.94
 300 2.57 2.94 2.67 0 0 0
02/12/2020
2.57
 100 2.30 2.57 2.57 0 0 0
01/12/2020
2.30
 100 2.03 2.30 2.30 0 0 0
30/11/2020
2.03
 0 2.03 2.03 2.03 0 0 0
27/11/2020
2.03
 0 2.03 2.03 2.03 0 0 0
26/11/2020
2.03
 0 1.93 2.03 2.03 0 0 0
25/11/2020
1.93
 2,100 1.93 2.19 1.93 0 0 0
24/11/2020
1.93
 100 1.93 1.93 1.93 0 0 0
23/11/2020
1.93
 500 2.14 2.14 1.93 0 0 0
20/11/2020
2.14
 10,900 1.87 2.14 1.87 0 0 0
19/11/2020
1.87
 0 1.87 1.87 1.87 0 0 0
18/11/2020
1.87
 100 1.82 1.87 1.87 0 0 0
17/11/2020
1.82
 3,200 1.77 1.82 1.71 0 0 0
16/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
13/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
12/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
11/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
10/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
09/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
06/11/2020
1.77
 700 1.55 1.77 1.77 0 0 0
05/11/2020
1.55
 0 1.55 1.55 1.55 0 0 0
04/11/2020
1.55
 0 1.55 1.55 1.55 0 0 0
03/11/2020
1.55
 0 1.55 1.55 1.55 0 0 0
02/11/2020
1.55
 0 1.55 1.55 1.55 0 0 0
30/10/2020
1.55
 0 1.55 1.55 1.55 0 0 0
29/10/2020
1.55
 0 1.55 1.55 1.55 0 0 0
28/10/2020
1.55
 0 1.55 1.55 1.55 0 0 0
27/10/2020
1.55
 0 1.55 1.55 1.55 0 0 0
26/10/2020
1.55
 0 1.71 1.55 1.55 0 0 0
23/10/2020
1.71
 4,008 1.60 1.71 1.39 0 0 0
22/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
21/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
20/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
19/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
16/10/2020
1.60
 300 1.60 1.60 1.60 0 0 0
15/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
14/10/2020
1.60
 3,000 1.60 1.60 1.60 0 0 0
13/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
12/10/2020
1.60
 2,000 1.77 1.77 1.60 0 0 0
09/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
08/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
07/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
06/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
05/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
02/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
01/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
30/09/2020
1.77
 0 1.77 1.77 1.77 0 0 0
29/09/2020
1.77
 100 1.60 1.77 1.77 0 0 0
28/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
25/09/2020
1.60
 1,900 1.60 1.60 1.60 0 0 0
24/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
23/09/2020
1.60
 800 1.60 1.60 1.60 0 0 0
22/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
21/09/2020
1.60
 101 1.60 1.60 1.60 0 0 0
18/09/2020
1.60
 3,600 1.60 1.60 1.60 0 0 0
17/09/2020
1.60
 501 1.77 1.77 1.60 0 0 0
16/09/2020
1.77
 100 1.66 1.77 1.77 0 0 0
15/09/2020
1.66
 54,200 1.55 1.66 1.60 0 0 0
14/09/2020
1.55
 1,000 1.39 1.55 1.55 0 0 0
11/09/2020
1.39
 0 1.39 1.39 1.39 0 0 0
10/09/2020
1.39
 0 1.39 1.39 1.39 0 0 0
09/09/2020
1.39
 0 1.39 1.39 1.39 0 0 0
08/09/2020
1.39
 100 1.50 1.50 1.39 0 0 0
07/09/2020
1.50
 0 1.50 1.50 1.50 0 0 0
04/09/2020
1.50
 100 1.55 1.55 1.50 0 0 0
03/09/2020
1.55
 200 1.55 1.55 1.55 0 0 0
01/09/2020
1.55
 0 1.55 1.55 1.55 0 0 0
31/08/2020
1.55
 0 1.55 1.55 1.55 0 0 0
28/08/2020
1.55
 0 1.55 1.55 1.55 0 0 0
27/08/2020
1.55
 1 1.55 1.55 1.55 0 0 0
26/08/2020
1.55
 0 1.55 1.55 1.55 0 0 0
25/08/2020
1.55
 0 1.55 1.55 1.55 0 0 0
24/08/2020
1.55
 0 1.55 1.55 1.55 0 0 0
21/08/2020
1.55
 0 1.55 1.55 1.55 0 0 0
20/08/2020
1.55
 0 1.55 1.55 1.55 0 0 0
19/08/2020
1.55
 0 1.55 1.55 1.55 0 0 0
18/08/2020
1.55
 0 1.55 1.55 1.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |