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)
20/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
19/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
18/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
15/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
14/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
13/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
12/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
11/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
08/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
07/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
06/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
05/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
04/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
01/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
31/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
30/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
29/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
28/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
25/10/2019
2.63
 0 2.50 2.63 2.63 0 0 0
24/10/2019
2.50
 5,280 2.44 2.76 2.50 0 0 0
23/10/2019
2.44
 4,780 2.57 2.57 2.44 0 0 0
22/10/2019
2.57
 0 2.57 2.57 2.57 0 0 0
21/10/2019
2.57
 0 2.57 2.57 2.57 0 0 0
18/10/2019
2.57
 700 2.95 2.95 2.57 0 0 0
17/10/2019
2.95
 100 2.63 2.95 2.95 0 0 0
16/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
15/10/2019
2.63
 200 2.63 2.63 2.63 0 0 0
14/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
11/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
10/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
09/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
08/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
07/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
04/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
03/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
02/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
01/10/2019
2.63
 900 2.31 2.63 2.63 0 0 0
30/09/2019
2.31
 2,500 2.63 2.63 2.31 0 0 0
27/09/2019
2.63
 400 2.25 2.63 2.63 0 0 0
26/09/2019
2.25
 3,000 2.44 2.44 2.25 0 0 0
25/09/2019
2.44
 0 2.44 2.44 2.44 0 0 0
24/09/2019
2.44
 2,680 2.57 2.57 2.44 0 0 0
23/09/2019
2.57
 200 2.57 2.57 2.57 0 0 0
20/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
19/09/2019
2.57
 0 2.57 2.57 2.57 0 0 0
18/09/2019
2.57
 4,920 2.76 2.76 2.57 0 0 0
17/09/2019
2.76
 0 2.76 2.76 2.76 0 0 0
16/09/2019
2.76
 0 2.76 2.76 2.76 0 0 0
13/09/2019
2.76
 100 2.76 2.76 2.76 0 0 0
12/09/2019
2.76
 0 2.76 2.76 2.76 0 0 0
11/09/2019
2.76
 0 2.76 2.76 2.76 0 0 0
10/09/2019
2.76
 100 2.76 2.76 2.76 0 0 0
09/09/2019
2.76
 0 2.76 2.76 2.76 0 0 0
06/09/2019
2.76
 200 2.76 2.76 2.76 0 0 0
05/09/2019
2.76
 0 2.76 2.76 2.76 0 0 0
04/09/2019
2.76
 0 2.76 2.76 2.76 0 0 0
03/09/2019
2.76
 0 2.76 2.76 2.76 0 0 0
30/08/2019
2.76
 0 2.76 2.76 2.76 0 0 0
29/08/2019
2.76
 0 2.76 2.76 2.76 0 0 0
28/08/2019
2.76
 0 2.76 2.76 2.76 0 0 0
27/08/2019
2.76
 25 2.76 2.76 2.76 0 0 0
26/08/2019
2.76
 100 2.95 2.95 2.76 0 0 0
23/08/2019
2.95
 0 2.95 2.95 2.95 0 0 0
22/08/2019
2.95
 0 2.95 2.95 2.95 0 0 0
21/08/2019
2.95
 1 2.95 2.95 2.95 0 0 0
20/08/2019
2.95
 0 2.95 2.95 2.95 0 0 0
19/08/2019
2.95
 21 2.95 2.95 2.95 0 0 0
16/08/2019
2.95
 0 2.95 2.95 2.95 0 0 0
15/08/2019
2.95
 7,000 2.57 2.95 2.95 0 0 0
14/08/2019
2.57
 4,924 2.89 2.89 2.57 0 0 0
13/08/2019
2.89
 300 3.02 3.02 2.89 0 0 0
12/08/2019
3.02
 0 3.02 3.02 3.02 0 0 0
09/08/2019
3.02
 0 3.02 3.02 3.02 0 0 0
08/08/2019
3.02
 300 3.15 3.15 3.02 0 0 0
07/08/2019
3.15
 0 3.15 3.15 3.15 0 0 0
06/08/2019
3.15
 100 2.95 3.15 3.15 0 0 0
05/08/2019
2.95
 100 2.63 2.95 2.95 0 0 0
02/08/2019
2.63
 0 2.63 2.63 2.63 0 0 0
01/08/2019
2.63
 2,000 2.57 2.63 2.63 0 0 0
31/07/2019
2.57
 400 2.57 2.57 2.57 0 0 0
30/07/2019
2.57
 0 2.57 2.57 2.57 0 0 0
29/07/2019
2.57
 0 2.57 2.57 2.57 0 0 0
26/07/2019
2.57
 1,000 2.76 2.76 2.57 0 0 0
25/07/2019
2.76
 1,300 2.82 2.82 2.76 0 0 0
24/07/2019
2.82
 0 2.82 2.82 2.82 0 0 0
23/07/2019
2.82
 0 2.82 2.82 2.82 0 0 0
22/07/2019
2.82
 0 2.82 2.82 2.82 0 0 0
19/07/2019
2.82
 7,000 2.82 2.82 2.76 0 0 0
18/07/2019
2.82
 0 2.82 2.82 2.82 0 0 0
17/07/2019
2.82
 0 2.82 2.82 2.82 0 0 0
16/07/2019
2.82
 0 2.57 2.82 2.82 0 0 0
15/07/2019
2.57
 3,140 2.50 2.82 2.57 0 0 0
12/07/2019
2.50
 8,320 2.44 2.50 2.44 0 0 0
11/07/2019
2.44
 0 2.44 2.44 2.44 0 0 0
10/07/2019
2.44
 484 2.57 2.57 2.44 0 0 0
09/07/2019
2.57
 2,940 2.95 2.95 2.57 0 0 0
08/07/2019
2.95
 0 3.02 2.95 2.95 0 0 0
05/07/2019
3.02
 1,030 3.27 3.27 2.82 0 0 0
04/07/2019
3.27
 206 3.79 3.79 3.27 0 0 0
03/07/2019
3.79
 0 3.79 3.79 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |