CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

18.15
-0.40
(-2.16%)
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
(2026-08-18) 		1.40 7.71% 18,796,600 -104,200 0
14.80
19.95
18.15
2 tháng
(2026-07-20) 		2.65 15.68% 31,145,700 -104,200 0
14.80
19.95
18.15
3 tháng
(2026-06-19) 		1.35 7.42% 42,867,300 -104,200 0
14.80
19.95
18.15
6 tháng
(2026-03-23) 		4.95 33.90% 92,331,100 -104,200 0
13.95
20
18.15
12 tháng
(2025-09-22) 		5.46 38.71% 154,760,800 -104,200 0
13.77
20
18.15
24 tháng
(2024-09-27) 		4.05 26.14% 231,746,700 -104,200 0
12.03
20
18.15
36 tháng
(2023-10-03) 		8.02 69.60% 421,458,300 -104,200 0
10.15
20
18.15
60 tháng
(2021-10-13) 		5.98 44.09% 586,986,390 58,800 -0.1
5.21
20
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
3.16
 300 3.16 3.16 3.16 0 0 0
31/01/2020
3.16
 15,700 3.28 3.28 3.16 15,000 0 0.1
30/01/2020
3.22
 2,200 3.28 3.28 3.22 500 0 0.0
22/01/2020
3.28
 1,200 3.22 3.28 3.22 0 0 0
21/01/2020
3.28
 33,900 3.28 3.28 3.22 24,700 0 0.1
20/01/2020
3.22
 14,500 3.28 3.28 3.22 14,000 0 0.1
17/01/2020
3.16
 100 3.16 3.16 3.16 0 0 0
16/01/2020
3.05
 26,200 3.16 3.16 2.99 0 0 0
15/01/2020
3.22
 100 3.22 3.22 3.22 0 0 0
14/01/2020
3.28
 6,300 3.16 3.28 3.16 0 0 0
13/01/2020
3.40
 14,800 3.11 3.40 3.11 0 0 0
10/01/2020
3.16
 15,000 3.28 3.28 3.16 0 0 0
09/01/2020
3.22
 1,800 3.11 3.22 3.11 1,200 0 0.0
08/01/2020
3.05
 7,400 3.28 3.28 3.05 0 0 0
07/01/2020
3.28
 6,200 3.22 3.28 3.11 1,000 0 0.0
06/01/2020
3.28
 3,000 3.34 3.34 3.22 0 0 0
03/01/2020
3.34
 2,300 3.28 3.34 3.28 0 0 0
02/01/2020
3.34
 2,100 3.22 3.34 3.22 0 0 0
31/12/2019
3.40
 1,100 3.40 3.40 3.40 0 0 0
30/12/2019
3.40
 200 3.40 3.40 3.40 0 0 0
27/12/2019
3.34
 3,700 3.46 3.46 3.22 1,000 0 0.0
26/12/2019
3.46
 24,000 3.40 3.46 3.28 0 0 0
25/12/2019
3.28
 9,700 3.28 3.34 3.28 400 0 0.0
24/12/2019
3.34
 6,710 3.34 3.34 3.28 1,800 0 0.0
23/12/2019
3.40
 4,400 3.28 3.40 3.28 1,000 0 0.0
20/12/2019
3.40
 100 3.40 3.40 3.40 0 0 0
19/12/2019
3.28
 10,900 3.40 3.40 3.28 1,000 0 0.0
18/12/2019
3.34
 2,600 3.28 3.34 3.28 0 0 0
17/12/2019
3.34
 7,500 3.52 3.52 3.28 900 0 0.0
16/12/2019
3.40
 14,100 3.52 3.52 3.34 600 0 0.0
13/12/2019
3.40
 13,900 3.34 3.40 3.34 0 0 0
12/12/2019
3.34
 20,700 3.28 3.40 3.28 0 0 0
11/12/2019
3.28
 38,400 3.34 3.34 3.22 0 0 0
10/12/2019
3.34
 29,100 3.34 3.34 3.28 0 0 0
09/12/2019
3.28
 22,800 3.34 3.46 3.22 0 0 0
06/12/2019
3.34
 44,649 3.40 3.40 3.22 0 0 0
05/12/2019
3.40
 40,100 3.52 3.52 3.28 0 0 0
04/12/2019
3.46
 63,200 3.52 3.87 3.22 600 0 0.0
03/12/2019
3.28
 62,800 3.34 3.57 3.16 400 0 0.0
02/12/2019
3.57
 37,100 3.63 3.63 3.34 1,800 0 0.0
29/11/2019
3.57
 161,100 3.57 3.69 3.52 2,500 0 0.0
28/11/2019
3.57
 307,549 3.16 3.63 3.16 30,400 0 0.2
27/11/2019
3.16
 56,700 2.93 3.28 2.93 21,500 4,000 0.1
26/11/2019
3.05
 53,720 2.99 3.05 2.64 106,500 80,800 0.1
25/11/2019
3.05
 40,220 2.99 3.34 2.81 23,900 20,000 0.0
22/11/2019
2.93
 7,200 2.93 2.93 2.93 0 0 0
21/11/2019
2.75
 1,161,080 2.75 3.28 2.52 85,000 0 0.4
20/11/2019
2.93
 37,800 2.99 3.05 2.81 0 0 0
19/11/2019
3.05
 11,840 3.05 3.05 3.05 0 0 0
18/11/2019
2.99
 181,920 3.40 3.40 2.99 4,800 0 0.0
15/11/2019
3.34
 102,100 3.87 3.87 3.34 23,600 0 0.1
14/11/2019
3.81
 2,700 3.87 3.87 3.81 2,000 0 0.0
13/11/2019
3.87
 10,740 3.87 3.87 3.87 100 0 0.0
12/11/2019
3.87
 500 3.87 3.87 3.87 0 0 0
11/11/2019
4.04
 0 4.04 4.04 4.04 0 0 0
08/11/2019
4.04
 100 4.04 4.04 4.04 100 0 0.0
07/11/2019
3.99
 300 4.04 4.04 3.81 0 0 0
06/11/2019
3.93
 3,600 3.99 3.99 3.87 1,600 0 0.0
05/11/2019
3.87
 750 3.93 3.93 3.87 500 0 0.0
04/11/2019
3.93
 10 3.93 3.93 3.93 0 0 0
01/11/2019
3.93
 700 3.99 3.99 3.93 600 0 0.0
31/10/2019
3.81
 400 3.99 3.99 3.81 200 0 0.0
30/10/2019
3.99
 0 3.99 3.99 3.99 0 0 0
29/10/2019
3.99
 1,100 4.04 4.04 3.99 100 0 0.0
28/10/2019
3.99
 4,210 3.93 3.99 3.93 0 0 0
25/10/2019
4.04
 0 4.04 4.04 4.04 0 0 0
24/10/2019
4.04
 130 4.04 4.04 4.04 100 0 0.0
23/10/2019
3.99
 9,209 3.87 3.99 3.34 0 0 0
22/10/2019
3.99
 2,560 3.87 3.99 3.81 1,400 0 0.0
21/10/2019
4.04
 100 4.04 4.04 4.04 100 0 0.0
18/10/2019
3.81
 801 3.81 3.81 3.81 0 0 0
17/10/2019
3.93
 1,000 4.10 4.10 3.93 600 0 0.0
16/10/2019
4.04
 11,820 4.04 4.04 3.93 9,300 0 0.1
15/10/2019
4.16
 830 4.16 4.16 3.99 700 0 0.0
14/10/2019
4.16
 200 4.16 4.16 4.16 100 0 0.0
11/10/2019
3.99
 1,000 4.10 4.10 3.99 500 0 0.0
10/10/2019
4.28
 0 4.28 4.28 4.28 0 0 0
09/10/2019
4.28
 0 4.28 4.28 4.28 0 0 0
08/10/2019
4.28
 100 4.28 4.28 4.28 100 0 0.0
07/10/2019
4.10
 3,000 4.10 4.10 4.10 2,500 0 0.0
04/10/2019
4.10
 2,000 4.10 4.16 4.10 1,500 0 0.0
03/10/2019
4.10
 35,500 4.10 4.16 4.10 27,700 0 0.2
02/10/2019
4.04
 9,100 4.04 4.04 4.04 8,200 0 0.1
01/10/2019
4.04
 800 4.04 4.04 4.04 700 0 0.0
30/09/2019
4.10
 500 4.10 4.10 4.10 500 0 0.0
27/09/2019
4.10
 2,200 3.99 4.10 3.93 1,000 0 0.0
26/09/2019
4.16
 2,000 4.16 4.16 4.16 0 0 0
25/09/2019
4.16
 11,800 4.16 4.16 4.10 5,000 0 0.0
24/09/2019
4.16
 19,600 4.16 4.16 4.16 3,500 0 0.0
23/09/2019
4.16
 21,300 4.28 4.28 4.16 8,000 0 0.1
20/09/2019
4.10
 38,700 4.28 4.28 4.10 21,600 0 0.2
19/09/2019
4.40
 22,700 4.28 4.40 4.28 17,000 0 0.1
18/09/2019
4.28
 17,300 4.28 4.40 4.28 10,000 0 0.1
17/09/2019
4.22
 100 4.22 4.22 4.22 0 0 0
16/09/2019
4.22
 500 4.16 4.22 4.16 0 0 0
13/09/2019
4.16
 819 4.04 4.16 4.04 500 0 0.0
12/09/2019
4.10
 4,900 4.10 4.10 4.04 3,800 0 0.0
11/09/2019
4.22
 600 4.16 4.22 4.16 300 0 0.0
10/09/2019
4.28
 11,600 4.28 4.28 4.28 1,000 0 0.0
09/09/2019
4.51
 74,910 4.16 4.57 4.16 40,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |