CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.90
0
(0%)
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
(2025-11-04) 		-1.85 -14.57% 716,100 1,400 0.0
10.85
13.05
10.90
2 tháng
(2025-10-06) 		-1.95 -15.23% 1,184,900 1,400 0.0
10.85
13.05
10.90
3 tháng
(2025-09-05) 		-2.15 -16.54% 1,556,300 1,300 0.0
10.85
13.10
10.90
6 tháng
(2025-06-09) 		-2.35 -17.83% 4,049,500 -13,100 -0.2
10.85
13.78
10.90
12 tháng
(2024-12-09) 		-5.24 -32.59% 12,835,906 13,600 2.4
10.85
17.06
10.90
24 tháng
(2023-12-15) 		2.43 28.83% 26,758,002 20,800 2.5
8.34
17.06
10.90
36 tháng
(2022-12-20) 		4.42 68.62% 38,420,734 20,800 2.5
6.08
17.06
10.90
60 tháng
(2020-12-30) 		7 181.68% 43,028,883 20,800 2.5
3.02
17.06
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2025
13.59
 21,600 13.59 13.59 13.49 2,000 0 0.0
01/07/2025
13.59
 46,500 13.78 13.78 13.49 0 0 0
30/06/2025
13.69
 27,400 13.49 13.78 13.49 0 0 0
27/06/2025
13.49
 53,800 13.59 13.69 13.49 0 0 0
26/06/2025
13.59
 28,300 13.49 13.59 13.40 0 0 0
25/06/2025
13.49
 37,200 13.40 13.59 13.40 0 500 -0.0
24/06/2025
13.49
 13,600 13.40 13.59 13.40 0 800 0
23/06/2025
13.59
 49,300 13.69 13.97 13.40 0 14,000 -0.2
20/06/2025
13.49
 23,400 13.40 13.78 13.40 0 0 0
19/06/2025
13.40
 38,700 13.40 13.59 13.30 0 0 0
18/06/2025
13.69
 13,700 13.78 13.78 13.30 1,000 0 0.0
17/06/2025
13.59
 44,000 13.88 13.88 13.59 1,000 0 0
16/06/2025
13.78
 77,300 13.40 13.88 13.40 22,000 0 0.3
13/06/2025
13.40
 10,200 13.49 13.49 13.20 0 0 0
12/06/2025
13.20
 7,600 13.30 13.40 13.20 0 0 0
11/06/2025
13.30
 23,300 13.30 13.40 13.30 0 0 0
10/06/2025
13.20
 14,000 13.01 13.20 13.01 1,000 0 0
09/06/2025
13.20
 26,400 13.20 13.20 13.11 0 0 0
06/06/2025
13.20
 23,700 13.20 13.30 13.11 1,000 0 0
05/06/2025
13.20
 34,400 13.11 13.20 13.01 0 0 0
04/06/2025
13.11
 43,400 13.11 13.20 13.01 0 0 0
03/06/2025
13.01
 73,500 13.20 13.30 13.01 0 0 0
02/06/2025
13.20
 22,000 13.20 13.40 13.20 0 0 0
30/05/2025
13.20
 23,000 13.20 13.30 12.91 0 0 0
29/05/2025
13.30
 19,700 13.40 13.40 13.20 0 0 0
28/05/2025
13.30
 21,800 13.20 13.30 13.11 0 0 0
27/05/2025
13.40
 63,600 13.20 13.49 13.11 0 0 0
26/05/2025
13.11
 10,200 13.01 13.20 12.72 0 0 0
23/05/2025
13.11
 2,500 12.91 13.11 12.91 0 0 0
22/05/2025
13.11
 16,300 13.30 13.40 12.91 0 0 0
21/05/2025
13.01
 16,000 13.11 13.11 13.01 1,000 0 0.0
20/05/2025
13.11
 16,100 13.11 13.20 13.11 0 0 0
19/05/2025
13.30
 5,500 13.30 13.30 13.20 0 0 0
16/05/2025
13.11
 5,700 13.20 13.20 13.11 0 0 0
15/05/2025
13.20
 17,900 13.40 13.40 13.20 0 0 0
14/05/2025
13.30
 19,300 13.40 13.40 13.30 0 0 0
13/05/2025
13.20
 16,500 13.59 13.59 13.20 0 0 0
12/05/2025
13.40
 17,700 13.20 13.40 13.11 0 0 0
09/05/2025
13.11
 61,500 12.91 13.11 12.72 0 52,000 0
08/05/2025
13.01
 53,300 13.20 13.20 12.53 0 39,000 0
07/05/2025
12.91
 20,300 13.30 13.30 12.91 0 20,000 0
06/05/2025
13.01
 37,400 13.30 13.30 13.01 0 31,500 0
05/05/2025
13.40
 6,300 13.49 13.49 13.40 2,500 0 0
29/04/2025
13.40
 17,700 13.49 13.49 13.40 0 2,500 -0.0
28/04/2025
13.20
 37,900 13.40 13.49 13.20 2,500 0 0.0
25/04/2025
13.30
 25,100 13.49 13.49 13.30 0 0 0
24/04/2025
13.49
 65,200 13.30 13.49 13.20 2,500 2,500 -0.0
23/04/2025
13.40
 115,600 13.40 13.59 13.01 0 300 -0.0
22/04/2025
13.01
 38,100 13.30 13.30 12.82 200 0 0.0
21/04/2025
13.40
 12,300 13.20 13.40 13.20 0 0 0
18/04/2025
13.40
 23,700 13.49 13.49 13.30 0 2,400 -0.0
17/04/2025
13.40
 54,300 13.40 13.40 13.30 0 0 0
16/04/2025
13.40
 48,200 13.20 13.49 13.20 2,500 2,300 0.0
15/04/2025
13.30
 26,600 13.30 13.30 13.01 2,300 0 0.0
14/04/2025
13.30
 122,500 13.97 13.97 13.20 10,000 0 0.1
11/04/2025
13.97
 28,700 14.36 14.46 13.49 1,000 0 0.0
10/04/2025
13.78
 49,400 13.78 13.78 13.69 2,500 10,000 -0.1
09/04/2025
11.85
 101,400 12.34 12.43 11.57 0 0 0
08/04/2025
12.34
 216,000 12.53 13.01 12.05 10,900 0 0.1
04/04/2025
13.01
 103,900 12.82 13.49 11.18 0 0 0
03/04/2025
12.82
 253,500 12.63 13.49 12.63 10,000 0 0.1
02/04/2025
14.84
 47,100 14.75 14.94 14.65 0 0 0
01/04/2025
14.75
 19,000 14.84 14.84 14.75 10,000 0 0.2
31/03/2025
14.84
 28,200 14.84 14.94 14.75 0 0 0
28/03/2025
14.84
 34,600 14.94 14.94 14.84 0 0 0
27/03/2025
14.94
 10,300 14.94 14.94 14.94 0 0 0
26/03/2025
14.94
 30,700 14.94 15.13 14.94 0 0 0
25/03/2025
14.94
 37,900 15.03 15.03 14.94 4,900 0 0.1
24/03/2025
15.03
 11,900 14.94 15.03 14.84 0 0 0
21/03/2025
14.94
 15,100 15.03 15.03 14.94 0 0 0
20/03/2025
15.03
 11,200 15.13 15.13 14.94 0 0 0
19/03/2025
15.13
 37,100 15.13 15.13 14.94 0 0 0
18/03/2025
15.03
 18,600 15.13 15.13 15.03 0 600 0
17/03/2025
15.13
 32,200 14.94 15.13 14.84 0 0 0
14/03/2025
14.94
 74,500 15.03 15.13 14.75 22,800 0 0.4
13/03/2025
15.03
 37,800 15.13 15.13 14.94 0 0 0
12/03/2025
15.13
 86,600 15.13 15.23 15.03 0 0 0
11/03/2025
15.13
 31,300 15.23 15.23 15.13 0 0 0
10/03/2025
15.13
 84,700 15.42 15.42 15.13 0 0 0
07/03/2025
15.42
 43,200 15.32 15.42 15.23 0 1,500 -0.0
06/03/2025
15.23
 64,300 15.42 15.42 15.23 2,200 0 0.0
05/03/2025
15.32
 43,900 15.42 15.42 15.32 0 0 0
04/03/2025
15.42
 31,900 15.32 15.42 15.32 2,900 2,200 0.0
03/03/2025
15.32
 31,800 15.52 15.52 15.32 0 0 0
28/02/2025
15.42
 50,100 15.52 15.71 15.42 0 0 0
27/02/2025
15.52
 84,600 15.42 16.00 15.23 0 10,000 -0.2
26/02/2025
15.23
 61,300 15.23 15.52 15.23 10,000 10,000 -0.0
25/02/2025
15.23
 92,200 15.42 15.42 15.13 0 0 0
24/02/2025
15.32
 75,900 15.52 15.52 15.23 1,500 0 0.0
21/02/2025
15.32
 63,400 15.42 15.42 15.32 5,900 0 0.1
20/02/2025
15.42
 49,600 15.42 15.52 15.32 0 10,000 -0.2
19/02/2025
15.42
 94,800 13.11 15.42 13.11 21,500 0 0.3
18/02/2025
15.32
 51,900 15.42 15.52 15.23 0 0 0
17/02/2025
15.42
 47,200 15.42 15.42 15.32 0 0 0
14/02/2025
15.42
 65,600 15.42 15.42 15.32 15,600 0 0.2
13/02/2025
15.42
 21,000 15.52 15.52 15.23 3,200 0 0.1
12/02/2025
15.32
 105,773 15.32 16.19 15.32 2,000 10,300 -0.1
11/02/2025
15.32
 23,594 15.13 15.32 15.13 0 0 0
10/02/2025
15.13
 44,544 15.32 15.32 15.13 8,200 0 0.1
07/02/2025
15.42
 73,554 15.23 15.52 15.13 8,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |