CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.90
0
(0%)
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
(2025-11-05) 		-1.60 -12.80% 689,400 1,400 0.0
10.85
13.05
10.90
2 tháng
(2025-10-06) 		-1.90 -14.84% 1,206,800 1,400 0.0
10.85
13.05
10.90
3 tháng
(2025-09-08) 		-2.10 -16.15% 1,554,300 1,300 0.0
10.85
13.10
10.90
6 tháng
(2025-06-09) 		-2.30 -17.45% 4,071,400 -13,100 -0.2
10.85
13.78
10.90
12 tháng
(2024-12-10) 		-5.10 -31.87% 12,797,561 13,600 2.4
10.85
17.06
10.90
24 tháng
(2023-12-18) 		2.48 29.42% 26,771,502 20,800 2.5
8.34
17.06
10.90
36 tháng
(2022-12-21) 		4.54 71.31% 38,441,534 20,800 2.5
6.08
17.06
10.90
60 tháng
(2020-12-31) 		7.05 182.98% 43,050,783 20,800 2.5
3.02
17.06
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
16/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
15/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
14/04/2020
1.86
 0 1.86 1.86 1.86 0 0 0
13/04/2020
1.86
 300 2.18 2.18 1.86 0 0 0
10/04/2020
2.18
 0 2.38 2.18 2.18 0 0 0
09/04/2020
2.38
 1,214 2.18 2.38 1.86 0 0 0
08/04/2020
2.18
 400 1.99 2.18 2.05 100 0 0.0
07/04/2020
1.99
 0 1.99 1.99 1.99 0 0 0
06/04/2020
1.99
 0 1.99 1.99 1.99 0 0 0
03/04/2020
1.99
 0 1.99 1.99 1.99 0 0 0
01/04/2020
1.99
 0 1.99 1.99 1.99 0 0 0
31/03/2020
1.99
 0 1.99 1.99 1.99 0 0 0
30/03/2020
1.99
 100 1.86 1.99 1.99 0 0 0
27/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
26/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
25/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
24/03/2020
1.86
 200 2.12 2.12 1.86 0 0 0
23/03/2020
2.12
 100 1.86 2.12 2.12 0 0 0
20/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
19/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
18/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
17/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
16/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
13/03/2020
1.86
 106 1.86 1.86 1.86 0 0 0
12/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
11/03/2020
1.86
 101 1.80 1.86 1.86 0 0 0
10/03/2020
1.80
 100 1.67 1.80 1.80 0 0 0
09/03/2020
1.67
 2,600 1.86 1.86 1.67 0 0 0
06/03/2020
1.86
 200 1.86 1.86 1.86 0 0 0
05/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
04/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
03/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
02/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
28/02/2020
1.86
 0 1.86 1.86 1.86 0 0 0
27/02/2020
1.86
 2,430 2.18 2.18 1.86 0 0 0
26/02/2020
2.18
 600 2.57 2.57 2.18 0 0 0
25/02/2020
2.57
 0 2.57 2.57 2.57 0 0 0
24/02/2020
2.57
 100 2.95 2.95 2.57 0 0 0
21/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
20/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
19/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
18/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
17/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
14/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
13/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
12/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
11/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
10/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
07/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
06/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
05/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
04/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
03/02/2020
2.95
 0 2.95 2.95 2.95 0 0 0
31/01/2020
2.95
 100 2.70 2.95 2.95 0 0 0
30/01/2020
2.70
 100 2.44 2.70 2.70 0 0 0
22/01/2020
2.44
 100 2.31 2.44 2.44 0 0 0
21/01/2020
2.31
 700 2.05 2.31 2.31 0 0 0
20/01/2020
2.05
 0 2.05 2.05 2.05 0 0 0
17/01/2020
2.05
 0 2.05 2.05 2.05 0 0 0
16/01/2020
2.05
 0 2.05 2.05 2.05 0 0 0
15/01/2020
2.05
 2,960 2.18 2.18 2.05 0 0 0
14/01/2020
2.18
 300 2.18 2.18 2.18 0 0 0
13/01/2020
2.18
 0 2.18 2.18 2.18 0 0 0
10/01/2020
2.18
 0 2.18 2.18 2.18 0 0 0
09/01/2020
2.18
 0 2.18 2.18 2.18 0 0 0
08/01/2020
2.18
 0 2.25 2.18 2.18 0 0 0
07/01/2020
2.25
 6,760 2.25 2.25 2.18 0 0 0
06/01/2020
2.25
 0 2.25 2.25 2.25 0 0 0
03/01/2020
2.25
 10 2.25 2.25 2.25 0 0 0
02/01/2020
2.25
 0 2.25 2.25 2.25 0 0 0
31/12/2019
2.25
 5,000 2.25 2.25 2.25 0 0 0
30/12/2019
2.25
 9,300 2.38 2.38 2.12 0 0 0
27/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
26/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
25/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
24/12/2019
2.38
 2,700 2.38 2.38 2.38 0 0 0
23/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
20/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
19/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
18/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
17/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
16/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
13/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
12/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
11/12/2019
2.38
 100 2.38 2.38 2.38 0 0 0
10/12/2019
2.38
 2,800 2.38 2.38 2.38 0 0 0
09/12/2019
2.38
 0 2.38 2.38 2.38 0 0 0
06/12/2019
2.38
 20 2.38 2.38 2.38 0 0 0
05/12/2019
2.38
 4,480 2.31 2.50 2.25 0 0 0
04/12/2019
2.31
 0 2.31 2.31 2.31 0 0 0
03/12/2019
2.31
 60 2.31 2.31 2.31 0 0 0
02/12/2019
2.31
 8,100 2.63 2.63 2.31 0 0 0
29/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
28/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
27/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
26/11/2019
2.63
 70 2.63 2.63 2.63 0 0 0
25/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
22/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
21/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |