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)
13/03/2019
2.41
 3,300 2.14 2.41 2.35 0 0 0
12/03/2019
2.14
 200 2.19 2.51 2.14 0 0 0
11/03/2019
2.19
 0 2.14 2.19 2.19 0 0 0
08/03/2019
2.14
 7,000 2.25 2.25 2.09 0 0 0
07/03/2019
2.25
 1,802 2.25 2.25 2.25 0 0 0
06/03/2019
2.25
 0 2.25 2.25 2.25 0 0 0
05/03/2019
2.25
 100 2.62 2.62 2.25 0 0 0
04/03/2019
2.62
 900 2.30 2.62 2.46 0 0 0
01/03/2019
2.30
 1,002 2.30 2.30 2.30 0 0 0
28/02/2019
2.30
 0 2.41 2.30 2.30 0 0 0
27/02/2019
2.41
 303 2.25 2.41 2.14 0 0 0
26/02/2019
2.25
 339 2.25 2.46 2.25 0 0 0
25/02/2019
2.25
 3 2.25 2.25 2.25 0 0 0
22/02/2019
2.25
 103 2.14 2.25 2.25 0 0 0
21/02/2019
2.14
 100 2.19 2.19 2.14 0 0 0
20/02/2019
2.19
 0 2.19 2.19 2.19 0 0 0
19/02/2019
2.19
 100 2.35 2.35 2.19 0 0 0
18/02/2019
2.35
 10,300 2.41 2.41 2.14 0 0 0
15/02/2019
2.41
 300 2.14 2.41 2.30 0 0 0
14/02/2019
2.14
 0 2.14 2.14 2.14 0 0 0
13/02/2019
2.14
 100 2.19 2.19 2.14 0 0 0
12/02/2019
2.19
 520 2.09 2.35 2.19 0 0 0
11/02/2019
2.09
 100 2.25 2.25 2.09 0 0 0
01/02/2019
2.25
 0 2.14 2.25 2.25 0 0 0
31/01/2019
2.14
 300 2.14 2.41 2.14 0 0 0
30/01/2019
2.14
 4,900 2.14 2.19 2.14 0 0 0
29/01/2019
2.14
 100 2.41 2.41 2.14 0 0 0
28/01/2019
2.41
 5,430 2.35 2.41 2.41 0 0 0
25/01/2019
2.35
 8,820 2.51 2.51 2.30 0 0 0
24/01/2019
2.51
 4,200 2.19 2.67 2.51 0 0 0
23/01/2019
2.19
 200 2.19 2.51 2.19 0 0 0
22/01/2019
2.19
 0 2.19 2.19 2.19 0 0 0
21/01/2019
2.19
 0 2.19 2.19 2.19 0 0 0
18/01/2019
2.19
 100 2.35 2.35 2.19 0 0 0
17/01/2019
2.35
 400 2.25 2.57 2.35 0 0 0
16/01/2019
2.25
 1,100 2.41 2.73 2.25 0 0 0
15/01/2019
2.41
 200 2.14 2.41 2.41 0 0 0
14/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
11/01/2019
2.14
 3,000 2.14 2.14 2.14 0 0 0
10/01/2019
2.14
 2,700 2.14 2.14 2.14 0 0 0
09/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
08/01/2019
2.14
 20,900 2.14 2.14 2.14 0 0 0
07/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
04/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
03/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
02/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
28/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
27/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
26/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
25/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
24/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
21/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
20/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
19/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
18/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
17/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
14/12/2018
2.14
 10,400 2.30 2.30 2.14 0 0 0
13/12/2018
2.30
 0 2.30 2.30 2.30 0 0 0
12/12/2018
2.30
 4,300 2.03 2.30 2.30 0 0 0
11/12/2018
2.03
 3,700 2.35 2.35 2.03 0 0 0
10/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
07/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
06/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
05/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
04/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
03/12/2018
2.35
 0 2.57 2.35 2.35 0 0 0
30/11/2018
2.57
 300 2.30 2.57 1.98 0 0 0
29/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
28/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
27/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
26/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
23/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
22/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
21/11/2018
2.30
 1,400 2.30 2.30 2.30 0 0 0
20/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
19/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
16/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
15/11/2018: Quyền mua cổ phiếu: 50/09 Giá: 10 (Volume + 18%, Ratio=0.18)
15/11/2018
2.30
 0 2.77 2.30 2.30 0 0 0
14/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
13/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
12/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
09/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
08/11/2018
2.30
 4,200 2.89 2.89 2.30 0 0 0
07/11/2018
2.89
 3,600 2.51 2.89 2.67 0 0 0
06/11/2018
2.51
 0 2.51 2.51 2.51 0 0 0
05/11/2018
2.51
 100 2.67 2.67 2.51 0 0 0
02/11/2018
2.67
 1,500 2.67 2.67 2.67 0 0 0
01/11/2018
2.67
 300 2.51 2.67 2.67 0 0 0
31/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
30/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
29/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
26/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
25/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
24/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
23/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
22/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
19/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
18/10/2018
2.51
 100 2.51 2.51 2.51 0 0 0
17/10/2018
2.51
 2,500 2.51 2.51 2.51 0 0 0
16/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |