CTCP Vận tải Dầu Phương Đông Việt (pdv)

9.92
-0.06
(-0.60%)
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
(2026-02-11) 		0.67 7.07% 2,990,100 -9,900 -0.1
9.48
11.20
9.98
2 tháng
(2026-01-12) 		0.25 2.53% 4,861,300 -9,900 -0.1
9.48
11.20
9.98
3 tháng
(2025-12-15) 		-0.35 -3.33% 5,448,300 -9,900 -0.1
9.48
11.20
9.98
6 tháng
(2025-09-15) 		-0.68 -6.31% 7,130,600 -8,500 -0.1
9.48
11.20
9.98
12 tháng
(2025-03-18) 		-2.38 -18.99% 12,046,100 -122,300 0.3
9.48
12.61
9.98
24 tháng
(2024-03-25) 		2.80 38.11% 31,524,719 10,900 2.4
7.35
14.22
9.98
36 tháng
(2023-03-29) 		1.99 24.35% 41,241,767 10,900 2.4
6.62
14.22
9.98
60 tháng
(2021-04-08) 		6.94 216.21% 48,657,202 10,900 2.4
2.78
14.22
9.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2025
10.58
 4,800 10.50 10.58 10.50 0 0 0
01/10/2025
10.67
 100 10.67 10.67 10.67 0 0 0
30/09/2025
10.58
 1,500 10.50 10.58 10.50 0 0 0
29/09/2025
10.50
 38,900 10.67 10.67 10.50 0 0 0
26/09/2025
10.75
 20,600 10.67 10.75 10.58 0 0 0
25/09/2025
10.67
 4,300 10.67 10.67 10.67 0 0 0
24/09/2025
10.67
 16,000 10.67 10.67 10.58 0 0 0
23/09/2025
10.75
 4,000 10.67 10.75 10.67 0 0 0
22/09/2025
10.67
 40,000 10.75 10.75 10.58 0 0 0
19/09/2025
10.75
 5,400 10.92 10.92 10.75 0 0 0
18/09/2025
10.83
 21,500 10.75 10.83 10.75 0 0 0
17/09/2025
10.75
 10,400 10.83 10.83 10.75 0 0 0
16/09/2025
10.75
 41,700 11 11 10.75 0 0 0
15/09/2025
10.83
 22,200 11 11 10.83 0 0 0
12/09/2025
10.92
 26,600 10.92 11 10.92 0 0 0
11/09/2025
10.92
 9,500 10.83 10.92 10.83 0 0 0
10/09/2025
10.83
 4,000 10.83 10.83 10.83 0 100 -0.0
09/09/2025
10.83
 25,900 10.83 10.92 10.75 0 0 0
08/09/2025
10.83
 43,000 10.83 10.92 10.83 0 0 0
05/09/2025
10.83
 23,900 10.92 11 10.83 0 0 0
04/09/2025
11
 27,900 10.83 11 10.83 0 0 0
03/09/2025
11
 25,600 10.92 11 10.83 0 0 0
29/08/2025
10.83
 34,400 10.92 10.92 10.75 0 0 0
28/08/2025
10.92
 18,400 10.83 10.92 10.75 0 0 0
27/08/2025
10.75
 13,700 10.83 11 10.75 0 0 0
26/08/2025
10.83
 9,000 10.83 10.83 10.67 0 0 0
25/08/2025
10.83
 18,900 10.92 10.92 10.75 0 0 0
22/08/2025
10.92
 22,400 11.08 11.08 10.83 0 0 0
21/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
21/08/2025
11.08
 27,100 11.17 11.17 11.08 0 0 0
20/08/2025
11.08
 51,000 11.08 11.16 11.00 0 0 0
19/08/2025
11.00
 84,500 11.08 11.08 11.00 0 0 0
18/08/2025
11.08
 17,100 11.00 11.08 11.00 0 0 0
15/08/2025
11.00
 37,600 11.08 11.24 10.92 0 0 0
14/08/2025
11.16
 61,900 11.32 11.32 11.00 0 0 0
13/08/2025
11.16
 125,400 11.00 11.40 11.00 0 0 0
12/08/2025
10.92
 95,200 10.84 11.08 10.84 0 0 0
11/08/2025
10.92
 74,500 11.00 11.00 10.84 0 0 0
08/08/2025
11.00
 50,900 11.00 11.00 10.84 0 0 0
07/08/2025
11.00
 14,800 10.84 11.00 10.84 0 0 0
06/08/2025
11.00
 48,100 10.92 11.00 10.76 0 0 0
05/08/2025
10.92
 17,100 10.92 11.00 10.92 0 0 0
04/08/2025
11.00
 53,700 11.00 11.00 10.84 0 0 0
01/08/2025
11.00
 38,300 11.08 11.16 10.92 0 0 0
31/07/2025
11.08
 46,300 11.08 11.08 11.00 0 0 0
30/07/2025
11.00
 88,000 11.08 11.16 10.92 0 0 0
29/07/2025
11.00
 89,700 11.08 11.16 10.92 0 0 0
28/07/2025
11.00
 48,100 10.92 11.08 10.84 0 17,000 -0.2
25/07/2025
11.08
 24,400 11.08 11.08 10.92 0 0 0
24/07/2025
11.00
 38,000 11.08 11.08 10.92 10,000 0 0.1
23/07/2025
11.08
 17,400 11.00 11.16 10.92 0 0 0
22/07/2025
11.08
 21,900 11.08 11.08 10.92 0 0 0
21/07/2025
11.08
 80,900 11.08 11.08 10.92 0 1,100 -0.0
18/07/2025
11.16
 27,600 11.16 11.24 11.08 0 0 0
17/07/2025
11.16
 49,400 11.08 11.16 11.00 0 0 0
16/07/2025
11.00
 35,400 11.08 11.08 11.00 0 0 0
15/07/2025
11.08
 38,100 11.16 11.16 11.00 0 0 0
14/07/2025
11.16
 35,800 11.08 11.24 11.08 0 10,000 -0.1
11/07/2025
11.08
 14,600 11.16 11.16 11.08 0 0 0
10/07/2025
11.16
 16,600 11.08 11.16 11.08 0 0 0
09/07/2025
11.16
 33,700 11.16 11.16 11.08 0 0 0
08/07/2025
11.08
 152,700 11.32 11.32 11.00 0 0 0
07/07/2025
11.24
 42,700 11.24 11.32 11.16 0 0 0
04/07/2025
11.24
 38,200 11.24 11.24 11.08 0 0 0
03/07/2025
11.24
 29,900 11.32 11.40 11.24 0 8,000 -0.1
02/07/2025
11.32
 21,600 11.32 11.32 11.24 2,000 0 0.0
01/07/2025
11.32
 46,500 11.48 11.48 11.24 0 0 0
30/06/2025
11.40
 27,400 11.24 11.48 11.24 0 0 0
27/06/2025
11.24
 53,800 11.32 11.40 11.24 0 0 0
26/06/2025
11.32
 28,300 11.24 11.32 11.16 0 0 0
25/06/2025
11.24
 37,200 11.16 11.32 11.16 0 500 -0.0
24/06/2025
11.24
 13,600 11.16 11.32 11.16 0 800 0
23/06/2025
11.32
 49,300 11.40 11.65 11.16 0 14,000 -0.2
20/06/2025
11.24
 23,400 11.16 11.48 11.16 0 0 0
19/06/2025
11.16
 38,700 11.16 11.32 11.08 0 0 0
18/06/2025
11.40
 13,700 11.48 11.48 11.08 1,000 0 0.0
17/06/2025
11.32
 44,000 11.57 11.57 11.32 1,000 0 0
16/06/2025
11.48
 77,300 11.16 11.57 11.16 22,000 0 0.3
13/06/2025
11.16
 10,200 11.24 11.24 11.00 0 0 0
12/06/2025
11.00
 7,600 11.08 11.16 11.00 0 0 0
11/06/2025
11.08
 23,300 11.08 11.16 11.08 0 0 0
10/06/2025
11.00
 14,000 10.84 11.00 10.84 1,000 0 0
09/06/2025
11.00
 26,400 11.00 11.00 10.92 0 0 0
06/06/2025
11.00
 23,700 11.00 11.08 10.92 1,000 0 0
05/06/2025
11.00
 34,400 10.92 11.00 10.84 0 0 0
04/06/2025
10.92
 43,400 10.92 11.00 10.84 0 0 0
03/06/2025
10.84
 73,500 11.00 11.08 10.84 0 0 0
02/06/2025
11.00
 22,000 11.00 11.16 11.00 0 0 0
30/05/2025
11.00
 23,000 11.00 11.08 10.76 0 0 0
29/05/2025
11.08
 19,700 11.16 11.16 11.00 0 0 0
28/05/2025
11.08
 21,800 11.00 11.08 10.92 0 0 0
27/05/2025
11.16
 63,600 11.00 11.24 10.92 0 0 0
26/05/2025
10.92
 10,200 10.84 11.00 10.60 0 0 0
23/05/2025
10.92
 2,500 10.76 10.92 10.76 0 0 0
22/05/2025
10.92
 16,300 11.08 11.16 10.76 0 0 0
21/05/2025
10.84
 16,000 10.92 10.92 10.84 1,000 0 0.0
20/05/2025
10.92
 16,100 10.92 11.00 10.92 0 0 0
19/05/2025
11.08
 5,500 11.08 11.08 11.00 0 0 0
16/05/2025
10.92
 5,700 11.00 11.00 10.92 0 0 0
15/05/2025
11.00
 17,900 11.16 11.16 11.00 0 0 0
14/05/2025
11.08
 19,300 11.16 11.16 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |