CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.10
-0.20
(-1.16%)
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
(2024-04-10) 		2.90 20.14% 26,152,300 -8,000 -0.1
14.20
17.30
17.10
2 tháng
(2024-03-11) 		3.55 25.82% 42,460,500 -8,000 -0.1
13.70
17.30
17.10
3 tháng
(2024-02-15) 		3.40 24.46% 48,567,700 -8,000 -0.1
13.70
17.30
17.10
6 tháng
(2023-11-13) 		3.40 24.46% 66,718,200 -46,500 -0.7
13.55
17.30
17.10
12 tháng
(2023-05-16) 		5.80 50.46% 123,425,400 -49,400 -0.7
11.41
17.30
17.10
24 tháng
(2022-05-23) 		7.48 76.14% 165,120,283 -163,700 -6.2
6.42
17.30
17.10
36 tháng
(2021-05-26) 		6.35 58.04% 313,714,941 -246,700 -8.3
6.42
18.70
17.10
60 tháng
(2019-06-06) 		12.56 265.36% 390,431,591 203,200 -6.4
3.39
18.70
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2018
3.24
 0 3.24 3.24 3.24 0 0 0
17/05/2018
3.24
 0 3.24 3.24 3.24 0 0 0
16/05/2018
3.24
 0 3.24 3.24 3.24 0 0 0
15/05/2018
3.24
 0 3.24 3.24 3.24 0 0 0
14/05/2018
3.24
 2,300 3.24 3.24 3.24 0 0 0
11/05/2018
3.24
 12,000 3.24 3.24 3.24 0 0 0
10/05/2018
3.24
 0 3.24 3.24 3.24 0 0 0
09/05/2018
3.24
 68 3.24 3.24 3.24 0 0 0
08/05/2018
3.24
 12 3.24 3.24 3.24 0 0 0
07/05/2018
3.24
 0 3.24 3.24 3.24 0 0 0
04/05/2018
3.24
 0 3.24 3.24 3.24 0 0 0
03/05/2018
3.24
 0 3.24 3.24 3.24 0 0 0
02/05/2018
3.24
 0 3.24 3.24 3.24 0 0 0
27/04/2018
3.24
 0 3.24 3.24 3.24 0 0 0
26/04/2018
3.24
 60 3.24 3.24 3.24 0 0 0
24/04/2018
3.24
 0 3.24 3.24 3.24 0 0 0
23/04/2018
3.24
 2,100 3.19 3.24 3.19 0 0 0
20/04/2018
3.19
 1,400 3.19 3.51 3.19 0 0 0
19/04/2018
3.13
 3,400 3.19 3.19 3.13 0 0 0
18/04/2018
3.19
 0 3.19 3.19 3.19 0 0 0
17/04/2018
3.19
 4,800 3.24 3.24 3.19 0 0 0
16/04/2018
3.73
 13,260 2.97 3.73 2.97 0 0 0
13/04/2018
3.24
 2,200 3.24 3.24 3.24 0 0 0
12/04/2018
3.24
 0 3.24 3.24 3.24 0 0 0
11/04/2018
3.24
 0 3.24 3.24 3.24 0 0 0
10/04/2018
3.24
 1,140 3.24 3.24 3.24 0 0 0
09/04/2018
3.24
 3,600 3.24 3.24 3.24 0 0 0
06/04/2018
3.24
 2,647 3.40 3.40 3.24 0 0 0
05/04/2018
3.40
 802 3.40 3.40 3.40 2 0 0.0
04/04/2018
3.40
 0 3.40 3.40 3.40 0 0 0
03/04/2018
3.40
 458 3.40 3.40 3.40 0 0 0
02/04/2018
3.40
 0 3.40 3.40 3.40 0 0 0
30/03/2018
3.40
 2,700 3.40 3.40 3.40 0 0 0
29/03/2018
3.94
 4,300 3.94 3.94 3.94 0 0 0
28/03/2018
4.59
 0 4.59 4.59 4.59 0 0 0
27/03/2018
4.59
 0 4.59 4.59 4.59 0 0 0
26/03/2018
4.59
 200 4.59 4.59 4.59 0 0 0
23/03/2018
4.05
 4,000 4.32 4.37 4.05 0 0 0
22/03/2018
4.05
 160 4.05 4.05 4.05 0 0 0
21/03/2018
3.56
 300 3.56 3.56 3.56 0 0 0
20/03/2018
3.13
 1,000 3.13 3.13 3.13 0 0 0
19/03/2018
3.67
 0 3.67 3.67 3.67 0 0 0
16/03/2018
3.67
 500 3.67 3.67 3.67 0 0 0
15/03/2018
4.10
 1,400 3.51 4.10 3.51 0 0 0
14/03/2018
3.78
 0 3.78 3.78 3.78 0 0 0
13/03/2018
3.78
 0 3.78 3.78 3.78 0 0 0
12/03/2018
3.78
 5,000 3.78 3.78 3.78 0 0 0
09/03/2018
4.05
 0 4.05 4.05 4.05 0 0 0
08/03/2018
4.05
 0 4.05 4.05 4.05 0 0 0
07/03/2018
4.05
 610 4.05 4.05 4.05 0 0 0
06/03/2018
4.05
 1,600 4.27 4.27 4.05 0 0 0
05/03/2018
3.78
 9,000 3.73 3.78 3.73 0 0 0
02/03/2018
3.94
 0 3.94 3.94 3.94 0 0 0
01/03/2018
4.00
 400 3.94 4.00 3.94 0 0 0
28/02/2018
3.56
 2,800 3.56 3.62 3.56 0 0 0
27/02/2018
3.78
 400 4.27 4.32 3.78 0 0 0
26/02/2018
3.83
 0 3.83 3.83 3.83 0 0 0
23/02/2018
3.83
 400 3.83 3.83 3.83 0 0 0
22/02/2018
4.48
 0 4.48 4.48 4.48 0 0 0
21/02/2018
4.48
 0 4.48 4.48 4.48 0 0 0
13/02/2018
4.48
 1,000 4.48 4.48 4.48 0 0 0
12/02/2018
3.94
 0 3.94 3.94 3.94 0 0 0
09/02/2018
3.94
 9,010 3.94 3.94 3.94 0 0 0
08/02/2018
4.59
 12,100 4.59 4.59 4.59 0 0 0
07/02/2018
5.40
 3,400 5.40 5.40 5.40 0 0 0
06/02/2018
6.32
 0 6.32 6.32 6.32 0 0 0
05/02/2018
6.32
 0 6.32 6.32 6.32 0 0 0
02/02/2018
5.83
 7,400 6.70 6.70 5.83 0 0 0
01/02/2018
5.83
 26,610 5.83 5.83 5.83 12,800 0 0.1
31/01/2018
5.08
 4,200 5.08 5.08 5.08 0 0 0
30/01/2018
4.48
 3,100 4.43 4.48 4.43 0 0 0
29/01/2018
4.00
 22,900 3.78 4.00 3.78 2,200 0 0.0
26/01/2018
3.51
 2,660 3.51 3.51 3.51 0 0 0
25/01/2018
3.08
 2,900 3.08 3.08 3.08 0 0 0
24/01/2018
2.70
 0 2.70 2.70 2.70 0 0 0
23/01/2018
2.70
 0 2.70 2.70 2.70 0 0 0
22/01/2018
2.70
 0 2.70 2.70 2.70 0 0 0
19/01/2018
2.70
 100 2.70 2.70 2.70 0 0 0
18/01/2018
2.70
 0 2.70 2.70 2.70 0 0 0
17/01/2018
2.70
 60 2.70 2.70 2.70 0 0 0
16/01/2018
2.70
 0 2.70 2.70 2.70 0 0 0
15/01/2018
2.70
 200 2.70 2.70 2.70 0 0 0
12/01/2018
2.43
 0 2.43 2.43 2.43 0 0 0
11/01/2018
2.43
 0 2.43 2.43 2.43 0 0 0
10/01/2018
2.43
 0 2.43 2.43 2.43 0 0 0
09/01/2018
2.43
 5,200 2.43 2.43 2.43 0 0 0
08/01/2018
2.43
 0 2.43 2.43 2.43 0 0 0
05/01/2018
2.43
 0 2.43 2.43 2.43 0 0 0
04/01/2018
2.43
 800 2.43 2.43 2.43 0 0 0
03/01/2018
2.48
 920 2.48 2.48 2.48 0 0 0
02/01/2018
2.48
 0 2.48 2.48 2.48 0 0 0
29/12/2017
2.65
 1,500 2.65 2.65 2.43 0 0 0
28/12/2017
2.59
 0 2.59 2.59 2.59 0 0 0
27/12/2017
2.43
 1,900 2.70 2.70 2.43 0 0 0
26/12/2017
2.70
 0 2.70 2.70 2.70 0 0 0
25/12/2017
2.70
 0 2.70 2.70 2.70 0 0 0
22/12/2017
2.70
 1,360 2.70 2.70 2.70 0 0 0
21/12/2017
2.70
 1,000 2.70 2.70 2.70 0 0 0
20/12/2017
2.70
 400 2.70 2.70 2.70 0 0 0
19/12/2017
3.08
 0 3.08 3.08 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |