CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.32
-0.02
(-0.24%)
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
(2026-08-10) 		-0.05 -0.60% 205,000 900 0
8.24
8.35
8.34
2 tháng
(2026-07-10) 		-0.67 -7.47% 777,200 1,300 0
8.24
8.97
8.34
3 tháng
(2026-06-10) 		-0.95 -10.27% 1,482,600 -1,400 0
8.24
9.25
8.34
6 tháng
(2026-03-12) 		-1.85 -18.23% 3,483,200 -300 -0.0
8.24
10.15
8.34
12 tháng
(2025-09-15) 		-2.53 -23.38% 10,550,100 -8,700 -0.1
8.24
11.20
8.34
24 tháng
(2024-09-18) 		-3.67 -30.64% 26,735,898 10,700 2.4
8.24
14.22
8.34
36 tháng
(2023-09-25) 		0.95 12.93% 37,224,802 10,700 2.4
6.62
14.22
8.34
60 tháng
(2021-10-04) 		2.23 36.81% 51,577,598 10,700 2.4
4.94
14.22
8.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
07/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
06/06/2019
2.35
 10 2.35 2.35 2.35 0 0 0
05/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
04/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
03/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
31/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
30/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
29/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
28/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
27/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
24/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
23/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
22/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
21/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
20/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
17/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
16/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
15/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
14/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
13/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
10/05/2019
2.35
 100 2.14 2.35 2.35 0 0 0
09/05/2019
2.14
 0 2.14 2.14 2.14 0 0 0
08/05/2019
2.14
 0 2.14 2.14 2.14 0 0 0
07/05/2019
2.14
 4,920 2.25 2.25 2.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |