CTCP Vận tải Dầu Phương Đông Việt (pdv)

9.15
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
(2026-05-13) 		-0.13 -1.40% 333,500 2,700 0
9.01
9.47
9.15
2 tháng
(2026-04-13) 		-0.20 -2.13% 903,100 2,700 0
9.01
9.74
9.15
3 tháng
(2026-03-16) 		-0.75 -7.56% 1,854,900 1,200 -0.0
9.01
10
9.15
6 tháng
(2025-12-15) 		-1.33 -12.67% 7,404,200 -8,700 -0.1
9.01
11.20
9.15
12 tháng
(2025-06-17) 		-2.15 -19.02% 11,553,800 -44,800 -0.6
9.01
11.40
9.15
24 tháng
(2024-06-24) 		-1.29 -12.34% 29,829,503 12,100 2.4
9.01
14.22
9.15
36 tháng
(2023-06-28) 		1.01 12.35% 38,497,053 12,100 2.4
6.62
14.22
9.15
60 tháng
(2021-07-08) 		5.85 176.46% 50,422,397 12,100 2.4
3.09
14.22
9.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/05/2019
2.25
 0 2.25 2.25 2.25 0 0 0
03/05/2019
2.25
 0 2.25 2.25 2.25 0 0 0
02/05/2019
2.25
 3,300 2.62 2.62 2.25 0 0 0
26/04/2019
2.62
 0 2.62 2.62 2.62 0 0 0
25/04/2019
2.62
 0 2.62 2.62 2.62 0 0 0
24/04/2019
2.62
 0 2.62 2.62 2.62 0 0 0
23/04/2019
2.62
 0 2.62 2.62 2.62 0 0 0
22/04/2019
2.62
 100 2.30 2.62 2.62 0 0 0
19/04/2019
2.30
 0 2.30 2.30 2.30 0 0 0
18/04/2019
2.30
 2,700 2.35 2.35 2.30 0 0 0
17/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
16/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
12/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
11/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
10/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
09/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
08/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
05/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
04/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
03/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
02/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
01/04/2019
2.35
 4,920 2.30 2.35 2.35 0 0 0
29/03/2019
2.30
 0 2.30 2.30 2.30 0 0 0
28/03/2019
2.30
 0 2.30 2.30 2.30 0 0 0
27/03/2019
2.30
 2,400 2.30 2.30 2.30 0 0 0
26/03/2019
2.30
 4,920 2.57 2.57 2.30 0 0 0
25/03/2019
2.57
 4,200 2.25 2.57 2.51 0 0 0
22/03/2019
2.25
 100 2.25 2.25 2.25 0 0 0
21/03/2019
2.25
 4,000 2.19 2.25 2.25 0 0 0
20/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
19/03/2019
2.19
 100 2.41 2.41 2.19 0 0 0
18/03/2019
2.41
 0 2.25 2.41 2.41 0 0 0
15/03/2019
2.25
 200 2.35 2.51 2.25 0 0 0
14/03/2019
2.35
 0 2.41 2.35 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |