CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.40
0.15
(0.87%)
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
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
2 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
3 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
6 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
12 tháng
(2025-07-29) 		2.50 16.95% 19,160,300 -95,400 0.1
14.75
20
17.40
24 tháng
(2024-06-05) 		2.72 18.71% 124,420,000 3,755,033 65.2
13.25
20
17.40
36 tháng
(2023-06-12) 		7.16 70.96% 266,059,300 3,701,833 64.4
10.09
20
17.40
60 tháng
(2021-06-21) 		5.78 50.36% 442,692,974 3,578,333 58.1
5.21
20
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2018
3.03
 0 3.03 3.03 3.03 0 0 0
17/05/2018
3.03
 0 3.03 3.03 3.03 0 0 0
16/05/2018
3.03
 0 3.03 3.03 3.03 0 0 0
15/05/2018
3.03
 0 3.03 3.03 3.03 0 0 0
14/05/2018
3.03
 2,300 3.03 3.03 3.03 0 0 0
11/05/2018
3.03
 12,000 3.03 3.03 3.03 0 0 0
10/05/2018
3.03
 0 3.03 3.03 3.03 0 0 0
09/05/2018
3.03
 68 3.03 3.03 3.03 0 0 0
08/05/2018
3.03
 12 3.03 3.03 3.03 0 0 0
07/05/2018
3.03
 0 3.03 3.03 3.03 0 0 0
04/05/2018
3.03
 0 3.03 3.03 3.03 0 0 0
03/05/2018
3.03
 0 3.03 3.03 3.03 0 0 0
02/05/2018
3.03
 0 3.03 3.03 3.03 0 0 0
27/04/2018
3.03
 0 3.03 3.03 3.03 0 0 0
26/04/2018
3.03
 60 3.03 3.03 3.03 0 0 0
24/04/2018
3.03
 0 3.03 3.03 3.03 0 0 0
23/04/2018
3.03
 2,100 2.98 3.03 2.98 0 0 0
20/04/2018
2.98
 1,400 2.98 3.29 2.98 0 0 0
19/04/2018
2.93
 3,400 2.98 2.98 2.93 0 0 0
18/04/2018
2.98
 0 2.98 2.98 2.98 0 0 0
17/04/2018
2.98
 4,800 3.03 3.03 2.98 0 0 0
16/04/2018
3.49
 13,260 2.78 3.49 2.78 0 0 0
13/04/2018
3.03
 2,200 3.03 3.03 3.03 0 0 0
12/04/2018
3.03
 0 3.03 3.03 3.03 0 0 0
11/04/2018
3.03
 0 3.03 3.03 3.03 0 0 0
10/04/2018
3.03
 1,140 3.03 3.03 3.03 0 0 0
09/04/2018
3.03
 3,600 3.03 3.03 3.03 0 0 0
06/04/2018
3.03
 2,647 3.19 3.19 3.03 0 0 0
05/04/2018
3.19
 802 3.19 3.19 3.19 2 0 0.0
04/04/2018
3.19
 0 3.19 3.19 3.19 0 0 0
03/04/2018
3.19
 458 3.19 3.19 3.19 0 0 0
02/04/2018
3.19
 0 3.19 3.19 3.19 0 0 0
30/03/2018
3.19
 2,700 3.19 3.19 3.19 0 0 0
29/03/2018
3.69
 4,300 3.69 3.69 3.69 0 0 0
28/03/2018
4.30
 0 4.30 4.30 4.30 0 0 0
27/03/2018
4.30
 0 4.30 4.30 4.30 0 0 0
26/03/2018
4.30
 200 4.30 4.30 4.30 0 0 0
23/03/2018
3.79
 4,000 4.05 4.10 3.79 0 0 0
22/03/2018
3.79
 160 3.79 3.79 3.79 0 0 0
21/03/2018
3.34
 300 3.34 3.34 3.34 0 0 0
20/03/2018
2.93
 1,000 2.93 2.93 2.93 0 0 0
19/03/2018
3.44
 0 3.44 3.44 3.44 0 0 0
16/03/2018
3.44
 500 3.44 3.44 3.44 0 0 0
15/03/2018
3.84
 1,400 3.29 3.84 3.29 0 0 0
14/03/2018
3.54
 0 3.54 3.54 3.54 0 0 0
13/03/2018
3.54
 0 3.54 3.54 3.54 0 0 0
12/03/2018
3.54
 5,000 3.54 3.54 3.54 0 0 0
09/03/2018
3.79
 0 3.79 3.79 3.79 0 0 0
08/03/2018
3.79
 0 3.79 3.79 3.79 0 0 0
07/03/2018
3.79
 610 3.79 3.79 3.79 0 0 0
06/03/2018
3.79
 1,600 4.00 4.00 3.79 0 0 0
05/03/2018
3.54
 9,000 3.49 3.54 3.49 0 0 0
02/03/2018
3.69
 0 3.69 3.69 3.69 0 0 0
01/03/2018
3.74
 400 3.69 3.74 3.69 0 0 0
28/02/2018
3.34
 2,800 3.34 3.39 3.34 0 0 0
27/02/2018
3.54
 400 4.00 4.05 3.54 0 0 0
26/02/2018
3.59
 0 3.59 3.59 3.59 0 0 0
23/02/2018
3.59
 400 3.59 3.59 3.59 0 0 0
22/02/2018
4.20
 0 4.20 4.20 4.20 0 0 0
21/02/2018
4.20
 0 4.20 4.20 4.20 0 0 0
13/02/2018
4.20
 1,000 4.20 4.20 4.20 0 0 0
12/02/2018
3.69
 0 3.69 3.69 3.69 0 0 0
09/02/2018
3.69
 9,010 3.69 3.69 3.69 0 0 0
08/02/2018
4.30
 12,100 4.30 4.30 4.30 0 0 0
07/02/2018
5.06
 3,400 5.06 5.06 5.06 0 0 0
06/02/2018
5.92
 0 5.92 5.92 5.92 0 0 0
05/02/2018
5.92
 0 5.92 5.92 5.92 0 0 0
02/02/2018
5.46
 7,400 6.27 6.27 5.46 0 0 0
01/02/2018
5.46
 26,610 5.46 5.46 5.46 12,800 0 0.1
31/01/2018
4.75
 4,200 4.75 4.75 4.75 0 0 0
30/01/2018
4.20
 3,100 4.15 4.20 4.15 0 0 0
29/01/2018
3.74
 22,900 3.54 3.74 3.54 2,200 0 0.0
26/01/2018
3.29
 2,660 3.29 3.29 3.29 0 0 0
25/01/2018
2.88
 2,900 2.88 2.88 2.88 0 0 0
24/01/2018
2.53
 0 2.53 2.53 2.53 0 0 0
23/01/2018
2.53
 0 2.53 2.53 2.53 0 0 0
22/01/2018
2.53
 0 2.53 2.53 2.53 0 0 0
19/01/2018
2.53
 100 2.53 2.53 2.53 0 0 0
18/01/2018
2.53
 0 2.53 2.53 2.53 0 0 0
17/01/2018
2.53
 60 2.53 2.53 2.53 0 0 0
16/01/2018
2.53
 0 2.53 2.53 2.53 0 0 0
15/01/2018
2.53
 200 2.53 2.53 2.53 0 0 0
12/01/2018
2.28
 0 2.28 2.28 2.28 0 0 0
11/01/2018
2.28
 0 2.28 2.28 2.28 0 0 0
10/01/2018
2.28
 0 2.28 2.28 2.28 0 0 0
09/01/2018
2.28
 5,200 2.28 2.28 2.28 0 0 0
08/01/2018
2.28
 0 2.28 2.28 2.28 0 0 0
05/01/2018
2.28
 0 2.28 2.28 2.28 0 0 0
04/01/2018
2.28
 800 2.28 2.28 2.28 0 0 0
03/01/2018
2.33
 920 2.33 2.33 2.33 0 0 0
02/01/2018
2.33
 0 2.33 2.33 2.33 0 0 0
29/12/2017
2.48
 1,500 2.48 2.48 2.28 0 0 0
28/12/2017
2.43
 0 2.43 2.43 2.43 0 0 0
27/12/2017
2.28
 1,900 2.53 2.53 2.28 0 0 0
26/12/2017
2.53
 0 2.53 2.53 2.53 0 0 0
25/12/2017
2.53
 0 2.53 2.53 2.53 0 0 0
22/12/2017
2.53
 1,360 2.53 2.53 2.53 0 0 0
21/12/2017
2.53
 1,000 2.53 2.53 2.53 0 0 0
20/12/2017
2.53
 400 2.53 2.53 2.53 0 0 0
19/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |