CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.40
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
(2026-06-30) 		-0.59 -6.53% 505,800 500 0
8.38
9.08
8.40
2 tháng
(2026-06-01) 		-0.58 -6.42% 908,000 -1,000 0
8.38
9.25
8.40
3 tháng
(2026-05-04) 		-0.85 -9.14% 1,468,900 -2,900 0
8.38
9.47
8.40
6 tháng
(2026-02-02) 		-1.19 -12.34% 6,306,600 -10,300 -0.1
8.38
11.20
8.40
12 tháng
(2025-08-04) 		-2.55 -23.20% 11,016,100 -9,000 -0.1
8.38
11.20
8.40
24 tháng
(2024-08-09) 		-2.47 -22.65% 27,792,202 10,500 2.4
8.38
14.22
8.40
36 tháng
(2023-08-15) 		0.54 6.84% 37,499,602 10,500 2.4
6.62
14.22
8.40
60 tháng
(2021-08-25) 		4.52 114.90% 51,143,427 10,500 2.4
3.93
14.22
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
07/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
06/06/2019
2.35
 10 2.35 2.35 2.35 0 0 0
05/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
04/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
03/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
31/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
30/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
29/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
28/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
27/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
24/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
23/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
22/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
21/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
20/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
17/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
16/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
15/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
14/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
13/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
10/05/2019
2.35
 100 2.14 2.35 2.35 0 0 0
09/05/2019
2.14
 0 2.14 2.14 2.14 0 0 0
08/05/2019
2.14
 0 2.14 2.14 2.14 0 0 0
07/05/2019
2.14
 4,920 2.25 2.25 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |