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)
01/07/2019
3.79
 0 3.79 3.79 3.79 0 0 0
28/06/2019
3.79
 0 3.79 3.79 3.79 0 0 0
27/06/2019
3.79
 0 3.79 3.79 3.79 0 0 0
26/06/2019
3.79
 0 3.79 3.79 3.79 0 0 0
25/06/2019
3.79
 0 3.79 3.79 3.79 0 0 0
24/06/2019
3.79
 0 3.79 3.79 3.79 0 0 0
21/06/2019
3.79
 0 3.79 3.79 3.79 0 0 0
20/06/2019
3.79
 10 3.79 3.79 3.79 0 0 0
19/06/2019
3.79
 100 2.82 3.79 3.79 0 0 0
18/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
17/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
14/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
13/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
12/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
11/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
10/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
07/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
06/06/2019
2.82
 10 2.82 2.82 2.82 0 0 0
05/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
04/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
03/06/2019
2.82
 0 2.82 2.82 2.82 0 0 0
31/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
30/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
29/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
28/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
27/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
24/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
23/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
22/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
21/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
20/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
17/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
16/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
15/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
14/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
13/05/2019
2.82
 0 2.82 2.82 2.82 0 0 0
10/05/2019
2.82
 100 2.57 2.82 2.82 0 0 0
09/05/2019
2.57
 0 2.57 2.57 2.57 0 0 0
08/05/2019
2.57
 0 2.57 2.57 2.57 0 0 0
07/05/2019
2.57
 4,920 2.70 2.70 2.57 0 0 0
06/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
03/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
02/05/2019
2.70
 3,300 3.15 3.15 2.70 0 0 0
26/04/2019
3.15
 0 3.15 3.15 3.15 0 0 0
25/04/2019
3.15
 0 3.15 3.15 3.15 0 0 0
24/04/2019
3.15
 0 3.15 3.15 3.15 0 0 0
23/04/2019
3.15
 0 3.15 3.15 3.15 0 0 0
22/04/2019
3.15
 100 2.76 3.15 3.15 0 0 0
19/04/2019
2.76
 0 2.76 2.76 2.76 0 0 0
18/04/2019
2.76
 2,700 2.82 2.82 2.76 0 0 0
17/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
16/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
12/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
11/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
10/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
09/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
08/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
05/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
04/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
03/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
02/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
01/04/2019
2.82
 4,920 2.76 2.82 2.82 0 0 0
29/03/2019
2.76
 0 2.76 2.76 2.76 0 0 0
28/03/2019
2.76
 0 2.76 2.76 2.76 0 0 0
27/03/2019
2.76
 2,400 2.76 2.76 2.76 0 0 0
26/03/2019
2.76
 4,920 3.08 3.08 2.76 0 0 0
25/03/2019
3.08
 4,200 2.70 3.08 3.02 0 0 0
22/03/2019
2.70
 100 2.70 2.70 2.70 0 0 0
21/03/2019
2.70
 4,000 2.63 2.70 2.70 0 0 0
20/03/2019
2.63
 0 2.63 2.63 2.63 0 0 0
19/03/2019
2.63
 100 2.89 2.89 2.63 0 0 0
18/03/2019
2.89
 0 2.70 2.89 2.89 0 0 0
15/03/2019
2.70
 200 2.82 3.02 2.70 0 0 0
14/03/2019
2.82
 0 2.89 2.82 2.82 0 0 0
13/03/2019
2.89
 3,300 2.57 2.89 2.82 0 0 0
12/03/2019
2.57
 200 2.63 3.02 2.57 0 0 0
11/03/2019
2.63
 0 2.57 2.63 2.63 0 0 0
08/03/2019
2.57
 7,000 2.70 2.70 2.50 0 0 0
07/03/2019
2.70
 1,802 2.70 2.70 2.70 0 0 0
06/03/2019
2.70
 0 2.70 2.70 2.70 0 0 0
05/03/2019
2.70
 100 3.15 3.15 2.70 0 0 0
04/03/2019
3.15
 900 2.76 3.15 2.95 0 0 0
01/03/2019
2.76
 1,002 2.76 2.76 2.76 0 0 0
28/02/2019
2.76
 0 2.89 2.76 2.76 0 0 0
27/02/2019
2.89
 303 2.70 2.89 2.57 0 0 0
26/02/2019
2.70
 339 2.70 2.95 2.70 0 0 0
25/02/2019
2.70
 3 2.70 2.70 2.70 0 0 0
22/02/2019
2.70
 103 2.57 2.70 2.70 0 0 0
21/02/2019
2.57
 100 2.63 2.63 2.57 0 0 0
20/02/2019
2.63
 0 2.63 2.63 2.63 0 0 0
19/02/2019
2.63
 100 2.82 2.82 2.63 0 0 0
18/02/2019
2.82
 10,300 2.89 2.89 2.57 0 0 0
15/02/2019
2.89
 300 2.57 2.89 2.76 0 0 0
14/02/2019
2.57
 0 2.57 2.57 2.57 0 0 0
13/02/2019
2.57
 100 2.63 2.63 2.57 0 0 0
12/02/2019
2.63
 520 2.50 2.82 2.63 0 0 0
11/02/2019
2.50
 100 2.70 2.70 2.50 0 0 0
01/02/2019
2.70
 0 2.57 2.70 2.70 0 0 0
31/01/2019
2.57
 300 2.57 2.89 2.57 0 0 0
30/01/2019
2.57
 4,900 2.57 2.63 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |