CTCP Vận tải Dầu Phương Đông Việt (pdv)

10
0.20
(2.04%)
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
(2026-02-23) 		0.06 0.62% 3,248,000 -9,900 -0.1
9.67
11.20
10
2 tháng
(2026-01-19) 		-0.16 -1.61% 4,655,600 -9,900 -0.1
9.48
11.20
10
3 tháng
(2025-12-18) 		-0.45 -4.39% 5,696,500 -9,900 -0.1
9.48
11.20
10
6 tháng
(2025-09-19) 		-0.95 -8.84% 7,331,300 -8,500 -0.1
9.48
11.20
10
12 tháng
(2025-03-24) 		-2.73 -21.78% 12,260,600 -121,700 0.3
9.48
12.53
10
24 tháng
(2024-03-28) 		2.32 30.98% 31,728,506 10,900 2.4
7.48
14.22
10
36 tháng
(2023-04-03) 		1.52 18.34% 41,436,320 10,900 2.4
6.62
14.22
10
60 tháng
(2021-04-13) 		6.70 215.83% 48,949,502 10,900 2.4
2.78
14.22
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
12/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
11/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
10/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
09/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
08/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
05/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
04/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
03/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
02/10/2018
2.51
 800 2.51 2.51 2.51 0 0 0
01/10/2018
2.51
 300 2.25 2.51 2.51 0 0 0
28/09/2018
2.25
 1,000 2.51 2.51 2.25 0 0 0
27/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
26/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
25/09/2018
2.51
 100 2.62 2.62 2.51 0 0 0
24/09/2018
2.62
 300 2.19 2.62 2.46 0 0 0
21/09/2018
2.19
 6,760 2.51 2.62 2.19 0 0 0
20/09/2018
2.51
 8,900 2.89 2.89 2.51 0 0 0
19/09/2018
2.89
 0 2.89 2.89 2.89 0 0 0
18/09/2018
2.89
 0 2.89 2.89 2.89 0 0 0
17/09/2018
2.89
 3,700 2.89 2.89 2.89 0 0 0
14/09/2018
2.89
 0 2.89 2.89 2.89 0 0 0
13/09/2018
2.89
 0 2.89 2.89 2.89 0 0 0
12/09/2018
2.89
 0 2.84 2.89 2.89 0 0 0
11/09/2018
2.84
 2,900 2.51 2.89 2.84 0 0 0
10/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
07/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
06/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
05/09/2018
2.51
 100 2.25 2.51 2.51 0 0 0
04/09/2018
2.25
 0 2.25 2.25 2.25 0 0 0
31/08/2018
2.25
 100 2.25 2.25 2.25 0 0 0
30/08/2018
2.25
 3,300 2.62 2.62 2.25 0 0 0
29/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
28/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
27/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
24/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
23/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
22/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
21/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
20/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
17/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
16/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
15/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
14/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
13/08/2018
2.62
 2,700 3.00 3.00 2.62 0 0 0
10/08/2018
3.00
 2,000 3.48 3.48 3.00 0 0 0
09/08/2018
3.48
 100 3.74 3.74 3.48 0 0 0
08/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
07/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
06/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
03/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
02/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
01/08/2018
3.74
 4,000 3.85 3.85 3.74 0 0 0
31/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
30/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
27/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
26/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
25/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
24/07/2018
3.85
 100 3.42 3.85 3.85 0 0 0
23/07/2018
3.42
 0 3.42 3.42 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |