CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

16.80
-0.60
(-3.45%)
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
(2026-06-24) 		-1.55 -8.42% 10,755,400 325,300 0
16.80
18.50
17.40
2 tháng
(2026-05-25) 		-0.40 -2.32% 22,983,300 263,600 0
16.80
18.90
17.40
3 tháng
(2026-05-06) 		-1.90 -10.13% 39,783,300 275,800 0
16.80
20
17.40
6 tháng
(2026-05-06) 		-1.90 -10.13% 39,783,300 275,800 0
16.80
20
17.40
12 tháng
(2025-07-29) 		2.10 14.24% 40,695,200 279,000 0.1
14.75
20
17.40
24 tháng
(2024-08-05) 		3.60 27.15% 99,684,900 4,129,633 65.2
13.25
20
17.40
36 tháng
(2023-08-09) 		5.14 43.84% 269,171,500 4,076,233 64.4
10.15
20
17.40
60 tháng
(2021-08-19) 		5.05 42.75% 444,642,258 3,751,333 54.9
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)
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
18/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
15/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
14/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
13/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
12/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
11/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
08/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
07/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
06/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
05/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
04/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
01/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
30/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
29/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
28/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
27/11/2017
3.14
 600 2.38 3.14 2.38 0 0 0
24/11/2017
2.78
 0 2.78 2.78 2.78 0 0 0
23/11/2017
2.78
 0 2.78 2.78 2.78 0 0 0
22/11/2017
2.78
 100 2.78 2.78 2.78 0 0 0
21/11/2017
3.03
 0 3.03 3.03 3.03 0 0 0
20/11/2017
3.03
 0 3.03 3.03 3.03 0 0 0
17/11/2017
3.03
 1,000 3.03 3.03 3.03 0 0 0
16/11/2017
3.14
 100 3.14 3.14 3.14 0 0 0
15/11/2017
2.83
 100 2.83 2.83 2.83 0 0 0
14/11/2017
2.48
 0 2.48 2.48 2.48 0 0 0
13/11/2017
2.48
 0 2.48 2.48 2.48 0 0 0
10/11/2017
2.48
 1,100 2.48 2.48 2.48 0 0 0
09/11/2017
2.17
 0 2.17 2.17 2.17 0 0 0
08/11/2017
2.17
 900 2.17 2.17 2.17 0 0 0
07/11/2017
2.07
 0 2.07 2.07 2.07 0 0 0
06/11/2017
2.07
 1,000 2.07 2.07 2.07 0 0 0
03/11/2017
2.17
 0 2.17 2.17 2.17 0 0 0
02/11/2017
2.17
 0 2.17 2.17 2.17 0 0 0
01/11/2017
2.17
 0 2.17 2.17 2.17 0 0 0
31/10/2017
2.17
 0 2.17 2.17 2.17 0 0 0
30/10/2017
2.17
 0 2.17 2.17 2.17 0 0 0
27/10/2017
2.17
 0 2.17 2.17 2.17 0 0 0
26/10/2017
2.17
 0 2.17 2.17 2.17 0 0 0
25/10/2017
2.17
 1,900 2.17 2.17 2.17 0 0 0
24/10/2017
2.53
 60 2.53 2.53 2.53 0 0 0
23/10/2017
2.53
 100 2.53 2.53 2.53 0 0 0
20/10/2017
2.28
 0 2.28 2.28 2.28 0 0 0
19/10/2017
2.28
 0 2.28 2.28 2.28 0 0 0
18/10/2017
2.28
 0 2.28 2.28 2.28 0 0 0
17/10/2017
2.28
 0 2.28 2.28 2.28 0 0 0
16/10/2017
2.28
 0 2.28 2.28 2.28 0 0 0
13/10/2017
2.28
 0 2.28 2.28 2.28 0 0 0
12/10/2017
2.28
 100 2.28 2.28 2.28 0 0 0
11/10/2017
2.43
 0 2.43 2.43 2.43 0 0 0
10/10/2017
2.43
 100 2.43 2.43 2.43 0 0 0
09/10/2017
2.12
 2,000 2.12 2.12 2.12 0 0 0
06/10/2017
2.48
 500 2.48 2.48 2.48 0 0 0
05/10/2017
2.38
 300 2.33 2.38 2.33 0 0 0
04/10/2017
2.73
 0 2.73 2.73 2.73 0 0 0
03/10/2017
2.73
 0 2.73 2.73 2.73 0 0 0
02/10/2017
2.73
 200 2.73 2.73 2.73 0 0 0
29/09/2017
2.63
 100 2.63 2.63 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |