CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.31
-0.09
(-1.07%)
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
(2026-06-30) 		-0.59 -6.53% 505,800 500 0
8.38
9.08
8.40
2 tháng
(2026-06-01) 		-0.58 -6.42% 908,000 -1,000 0
8.38
9.25
8.40
3 tháng
(2026-05-04) 		-0.85 -9.14% 1,468,900 -2,900 0
8.38
9.47
8.40
6 tháng
(2026-02-02) 		-1.19 -12.34% 6,306,600 -10,300 -0.1
8.38
11.20
8.40
12 tháng
(2025-08-04) 		-2.55 -23.20% 11,016,100 -9,000 -0.1
8.38
11.20
8.40
24 tháng
(2024-08-09) 		-2.47 -22.65% 27,792,202 10,500 2.4
8.38
14.22
8.40
36 tháng
(2023-08-15) 		0.54 6.84% 37,499,602 10,500 2.4
6.62
14.22
8.40
60 tháng
(2021-08-25) 		4.52 114.90% 51,143,427 10,500 2.4
3.93
14.22
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |