CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

16.80
-0.60
(-3.45%)
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
(2026-06-29) 		-1.10 -5.95% 9,873,100 619,100 0
16.80
18.50
16.80
2 tháng
(2026-05-28) 		-0.10 -0.57% 21,685,300 661,600 0
16.80
18.90
16.80
3 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
6 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
12 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
24 tháng
(2024-08-06) 		3.35 23.86% 98,795,200 4,383,433 65.2
13.77
20
16.80
36 tháng
(2023-08-14) 		5.87 50.97% 268,523,100 4,331,433 64.4
10.15
20
16.80
60 tháng
(2021-08-23) 		6.39 58.06% 443,788,380 4,005,133 54.9
5.21
20
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2019
4.04
 800 4.04 4.04 4.04 700 0 0.0
30/09/2019
4.10
 500 4.10 4.10 4.10 500 0 0.0
27/09/2019
4.10
 2,200 3.99 4.10 3.93 1,000 0 0.0
26/09/2019
4.16
 2,000 4.16 4.16 4.16 0 0 0
25/09/2019
4.16
 11,800 4.16 4.16 4.10 5,000 0 0.0
24/09/2019
4.16
 19,600 4.16 4.16 4.16 3,500 0 0.0
23/09/2019
4.16
 21,300 4.28 4.28 4.16 8,000 0 0.1
20/09/2019
4.10
 38,700 4.28 4.28 4.10 21,600 0 0.2
19/09/2019
4.40
 22,700 4.28 4.40 4.28 17,000 0 0.1
18/09/2019
4.28
 17,300 4.28 4.40 4.28 10,000 0 0.1
17/09/2019
4.22
 100 4.22 4.22 4.22 0 0 0
16/09/2019
4.22
 500 4.16 4.22 4.16 0 0 0
13/09/2019
4.16
 819 4.04 4.16 4.04 500 0 0.0
12/09/2019
4.10
 4,900 4.10 4.10 4.04 3,800 0 0.0
11/09/2019
4.22
 600 4.16 4.22 4.16 300 0 0.0
10/09/2019
4.28
 11,600 4.28 4.28 4.28 1,000 0 0.0
09/09/2019
4.51
 74,910 4.16 4.57 4.16 40,000 0 0.3
06/09/2019
4.34
 23,600 4.10 4.69 4.10 15,300 0 0.1
05/09/2019
4.16
 2,600 4.10 4.16 4.10 0 0 0
04/09/2019
3.81
 0 3.81 3.81 3.81 0 0 0
03/09/2019
3.81
 20 3.81 3.81 3.81 0 0 0
30/08/2019
3.81
 100 3.81 3.81 3.81 0 0 0
29/08/2019
4.22
 310 4.16 4.22 4.16 0 0 0
28/08/2019
3.99
 0 3.99 3.99 3.99 0 0 0
27/08/2019
4.04
 400 3.87 4.04 3.87 0 0 0
26/08/2019
3.75
 3,100 3.75 3.75 3.75 0 0 0
23/08/2019
3.75
 0 3.75 3.75 3.75 0 0 0
22/08/2019
3.75
 0 3.75 3.75 3.75 0 0 0
21/08/2019
3.75
 1,000 3.75 3.75 3.75 0 0 0
20/08/2019
3.57
 0 3.57 3.57 3.57 0 0 0
19/08/2019
3.57
 0 3.57 3.57 3.57 0 0 0
16/08/2019
3.57
 3,710 3.57 3.57 3.57 0 0 0
15/08/2019
3.63
 1,900 3.52 3.63 3.52 0 0 0
14/08/2019
3.52
 6,000 3.52 3.52 3.52 0 0 0
13/08/2019
3.28
 0 3.28 3.28 3.28 0 0 0
12/08/2019
3.63
 3,400 3.52 3.63 3.05 0 0 0
09/08/2019
3.57
 200 3.57 3.57 3.57 0 0 0
08/08/2019
3.75
 2,800 3.75 3.75 3.75 0 0 0
07/08/2019
3.34
 0 3.34 3.34 3.34 0 0 0
06/08/2019
3.34
 0 3.34 3.34 3.34 0 0 0
05/08/2019
3.34
 300 3.34 3.34 3.34 0 0 0
02/08/2019
3.40
 400 3.40 3.40 3.40 0 0 0
01/08/2019
3.57
 500 3.57 3.57 3.57 0 0 0
31/07/2019
4.16
 100 4.16 4.16 4.16 0 0 0
30/07/2019
3.69
 0 3.69 3.69 3.69 0 0 0
29/07/2019
3.69
 0 3.69 3.69 3.69 0 0 0
26/07/2019
3.69
 0 3.69 3.69 3.69 0 0 0
25/07/2019
3.69
 1,600 3.69 3.69 3.69 0 0 0
24/07/2019
3.87
 65 3.87 3.87 3.87 0 0 0
23/07/2019
3.75
 300 4.10 4.10 3.75 0 0 0
22/07/2019
3.93
 0 3.93 3.93 3.93 0 0 0
19/07/2019
3.93
 0 3.93 3.93 3.93 0 0 0
18/07/2019
3.93
 600 3.87 3.93 3.87 0 0 0
17/07/2019
4.04
 0 4.04 4.04 4.04 0 0 0
16/07/2019
4.04
 2,124 4.04 4.04 4.04 0 1,300 -0.0
15/07/2019
4.04
 0 4.04 4.04 4.04 0 0 0
12/07/2019
4.04
 300 4.04 4.04 4.04 0 300 -0.0
11/07/2019
4.04
 200 4.04 4.04 4.04 0 0 0
10/07/2019
4.04
 1,000 4.04 4.04 4.04 0 0 0
09/07/2019
4.10
 1,400 4.10 4.10 4.10 0 0 0
08/07/2019
4.04
 0 4.04 4.04 4.04 0 0 0
05/07/2019
4.04
 0 4.04 4.04 4.04 0 0 0
04/07/2019
4.04
 0 4.04 4.04 4.04 0 0 0
03/07/2019
4.04
 0 4.04 4.04 4.04 0 0 0
02/07/2019
4.04
 0 4.04 4.04 4.04 0 0 0
01/07/2019
3.99
 4,500 3.99 4.51 3.99 1,600 0 0.0
28/06/2019
4.45
 200 4.75 4.75 4.45 0 0 0
27/06/2019
4.22
 0 4.22 4.22 4.22 0 0 0
26/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
26/06/2019
4.16
 700 4.22 4.22 4.16 0 0 0
25/06/2019
3.69
 47 3.69 3.69 3.69 0 0 0
24/06/2019
3.69
 200 3.69 3.69 3.69 0 0 0
21/06/2019
3.59
 563 3.59 3.59 3.59 0 0 0
20/06/2019
3.64
 500 3.74 3.74 3.64 0 0 0
19/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
18/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
17/06/2019
3.54
 500 3.54 3.54 3.54 0 0 0
14/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
13/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
12/06/2019
3.54
 100 3.54 3.54 3.54 0 0 0
11/06/2019
3.84
 0 3.84 3.84 3.84 0 0 0
10/06/2019
3.84
 0 3.84 3.84 3.84 0 0 0
07/06/2019
3.84
 37 3.84 3.84 3.84 0 0 0
06/06/2019
3.84
 0 3.84 3.84 3.84 0 0 0
05/06/2019
3.84
 0 3.84 3.84 3.84 0 0 0
04/06/2019
3.54
 15,600 3.54 3.84 3.54 0 0 0
03/06/2019
3.54
 63 0 0 0 0 0 0
31/05/2019
3.54
 1,000 3.54 3.54 3.54 0 0 0
30/05/2019
3.59
 0 3.59 3.59 3.59 0 0 0
29/05/2019
3.54
 1,400 3.59 3.59 3.54 0 0 0
28/05/2019
3.69
 0 3.69 3.69 3.69 0 0 0
27/05/2019
3.69
 100 3.69 3.69 3.69 0 0 0
24/05/2019
3.59
 600 3.54 3.59 3.54 0 0 0
23/05/2019
3.54
 4,700 3.54 3.54 3.54 0 0 0
22/05/2019
3.54
 47 3.54 3.54 3.54 0 0 0
21/05/2019
3.54
 0 3.54 3.54 3.54 0 0 0
20/05/2019
3.54
 1,700 3.54 3.54 3.54 0 0 0
17/05/2019
3.74
 12,900 3.79 3.79 3.74 0 0 0
16/05/2019
4.35
 0 4.35 4.35 4.35 0 0 0
15/05/2019
4.35
 0 4.35 4.35 4.35 0 0 0
14/05/2019
4.35
 0 4.35 4.35 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |