CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.32
-0.02
(-0.24%)
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
(2026-08-10) 		-0.05 -0.60% 205,000 900 0
8.24
8.35
8.34
2 tháng
(2026-07-10) 		-0.67 -7.47% 777,200 1,300 0
8.24
8.97
8.34
3 tháng
(2026-06-10) 		-0.95 -10.27% 1,482,600 -1,400 0
8.24
9.25
8.34
6 tháng
(2026-03-12) 		-1.85 -18.23% 3,483,200 -300 -0.0
8.24
10.15
8.34
12 tháng
(2025-09-15) 		-2.53 -23.38% 10,550,100 -8,700 -0.1
8.24
11.20
8.34
24 tháng
(2024-09-18) 		-3.67 -30.64% 26,735,898 10,700 2.4
8.24
14.22
8.34
36 tháng
(2023-09-25) 		0.95 12.93% 37,224,802 10,700 2.4
6.62
14.22
8.34
60 tháng
(2021-10-04) 		2.23 36.81% 51,577,598 10,700 2.4
4.94
14.22
8.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
28/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
25/10/2019
2.19
 0 2.09 2.19 2.19 0 0 0
24/10/2019
2.09
 5,280 2.03 2.30 2.09 0 0 0
23/10/2019
2.03
 4,780 2.14 2.14 2.03 0 0 0
22/10/2019
2.14
 0 2.14 2.14 2.14 0 0 0
21/10/2019
2.14
 0 2.14 2.14 2.14 0 0 0
18/10/2019
2.14
 700 2.46 2.46 2.14 0 0 0
17/10/2019
2.46
 100 2.19 2.46 2.46 0 0 0
16/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
15/10/2019
2.19
 200 2.19 2.19 2.19 0 0 0
14/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
11/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
10/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
09/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
08/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
07/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
04/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
03/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
02/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
01/10/2019
2.19
 900 1.93 2.19 2.19 0 0 0
30/09/2019
1.93
 2,500 2.19 2.19 1.93 0 0 0
27/09/2019
2.19
 400 1.87 2.19 2.19 0 0 0
26/09/2019
1.87
 3,000 2.03 2.03 1.87 0 0 0
25/09/2019
2.03
 0 2.03 2.03 2.03 0 0 0
24/09/2019
2.03
 2,680 2.14 2.14 2.03 0 0 0
23/09/2019
2.14
 200 2.14 2.14 2.14 0 0 0
20/09/2019
2.14
 0 2.14 2.14 2.14 0 0 0
19/09/2019
2.14
 0 2.14 2.14 2.14 0 0 0
18/09/2019
2.14
 4,920 2.30 2.30 2.14 0 0 0
17/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
16/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
13/09/2019
2.30
 100 2.30 2.30 2.30 0 0 0
12/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
11/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
10/09/2019
2.30
 100 2.30 2.30 2.30 0 0 0
09/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
06/09/2019
2.30
 200 2.30 2.30 2.30 0 0 0
05/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
04/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
03/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
30/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
29/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
28/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
27/08/2019
2.30
 25 2.30 2.30 2.30 0 0 0
26/08/2019
2.30
 100 2.46 2.46 2.30 0 0 0
23/08/2019
2.46
 0 2.46 2.46 2.46 0 0 0
22/08/2019
2.46
 0 2.46 2.46 2.46 0 0 0
21/08/2019
2.46
 1 2.46 2.46 2.46 0 0 0
20/08/2019
2.46
 0 2.46 2.46 2.46 0 0 0
19/08/2019
2.46
 21 2.46 2.46 2.46 0 0 0
16/08/2019
2.46
 0 2.46 2.46 2.46 0 0 0
15/08/2019
2.46
 7,000 2.14 2.46 2.46 0 0 0
14/08/2019
2.14
 4,924 2.41 2.41 2.14 0 0 0
13/08/2019
2.41
 300 2.51 2.51 2.41 0 0 0
12/08/2019
2.51
 0 2.51 2.51 2.51 0 0 0
09/08/2019
2.51
 0 2.51 2.51 2.51 0 0 0
08/08/2019
2.51
 300 2.62 2.62 2.51 0 0 0
07/08/2019
2.62
 0 2.62 2.62 2.62 0 0 0
06/08/2019
2.62
 100 2.46 2.62 2.62 0 0 0
05/08/2019
2.46
 100 2.19 2.46 2.46 0 0 0
02/08/2019
2.19
 0 2.19 2.19 2.19 0 0 0
01/08/2019
2.19
 2,000 2.14 2.19 2.19 0 0 0
31/07/2019
2.14
 400 2.14 2.14 2.14 0 0 0
30/07/2019
2.14
 0 2.14 2.14 2.14 0 0 0
29/07/2019
2.14
 0 2.14 2.14 2.14 0 0 0
26/07/2019
2.14
 1,000 2.30 2.30 2.14 0 0 0
25/07/2019
2.30
 1,300 2.35 2.35 2.30 0 0 0
24/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
23/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
22/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
19/07/2019
2.35
 7,000 2.35 2.35 2.30 0 0 0
18/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
17/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
16/07/2019
2.35
 0 2.14 2.35 2.35 0 0 0
15/07/2019
2.14
 3,140 2.09 2.35 2.14 0 0 0
12/07/2019
2.09
 8,320 2.03 2.09 2.03 0 0 0
11/07/2019
2.03
 0 2.03 2.03 2.03 0 0 0
10/07/2019
2.03
 484 2.14 2.14 2.03 0 0 0
09/07/2019
2.14
 2,940 2.46 2.46 2.14 0 0 0
08/07/2019
2.46
 0 2.51 2.46 2.46 0 0 0
05/07/2019
2.51
 1,030 2.73 2.73 2.35 0 0 0
04/07/2019
2.73
 206 3.16 3.16 2.73 0 0 0
03/07/2019
3.16
 0 3.16 3.16 3.16 0 0 0
02/07/2019: Quyền mua cổ phiếu: 133/105 Giá: 10 (Volume + 78.95%, Ratio=0.79)
02/07/2019
3.16
 33 4.12 4.12 3.16 0 0 0
01/07/2019
3.16
 0 3.16 3.16 3.16 0 0 0
28/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
27/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
26/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
25/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
24/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
21/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
20/06/2019
3.16
 10 3.16 3.16 3.16 0 0 0
19/06/2019
3.16
 100 2.35 3.16 3.16 0 0 0
18/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
17/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
14/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
13/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
12/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
11/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |