CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17
-0.30
(-1.73%)
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
(2026-07-01) 		-0.90 -4.95% 11,154,400 534,100 0
16.65
18.20
17
2 tháng
(2026-06-01) 		-0.20 -1.14% 22,538,200 586,700 0
16.65
18.90
17
3 tháng
(2026-05-06) 		-1.45 -7.73% 42,982,600 379,500 0
16.65
20
17
6 tháng
(2026-05-06) 		-1.45 -7.73% 42,982,600 379,500 0
16.65
20
17
12 tháng
(2026-05-06) 		-1.45 -7.73% 42,982,600 379,500 0
16.65
20
17
24 tháng
(2024-08-12) 		2.69 18.42% 98,340,400 4,232,633 65.2
14.61
20
17
36 tháng
(2023-08-16) 		5.81 50.59% 269,973,400 4,181,333 64.4
10.15
20
17
60 tháng
(2021-08-26) 		6.36 58.11% 444,683,980 3,856,533 55.0
5.21
20
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2024
15.92
 240,700 15.92 16.11 15.73 0 17,300 -0.3
13/12/2024
15.92
 808,400 15.64 16.20 15.50 0 3,900 -0.1
12/12/2024
15.55
 390,000 15.27 15.59 15.22 0 0 0
11/12/2024
15.31
 100,400 15.41 15.41 15.27 0 1,900 -0.0
10/12/2024
15.31
 206,900 15.36 15.41 15.22 5,100 0 0.1
09/12/2024
15.31
 187,600 15.27 15.31 15.17 0 0 0
06/12/2024
15.22
 346,200 15.55 15.55 15.17 0 0 0
05/12/2024
15.45
 295,300 15.41 15.55 15.27 4,000 14,900 -0.2
04/12/2024
15.36
 212,500 15.45 15.55 15.31 3 1,700 -0.0
03/12/2024
15.45
 535,400 15.27 15.78 15.27 0 0 0
02/12/2024
15.27
 222,900 15.17 15.45 15.17 31,000 0 0.5
29/11/2024
15.17
 94,400 15.17 15.27 15.17 0 0 0
28/11/2024
15.22
 56,100 15.31 15.31 15.17 0 0 0
27/11/2024
15.22
 108,700 15.36 15.36 15.17 0 0 0
26/11/2024
15.36
 257,800 14.98 15.36 14.98 0 4,200 -0.1
25/11/2024
14.98
 86,000 15.03 15.27 14.98 100 300 -0.0
22/11/2024
14.98
 221,900 14.89 14.98 14.75 0 400 -0.0
21/11/2024
14.89
 113,600 15.03 15.08 14.84 5,300 600 0.1
20/11/2024
14.84
 167,700 14.89 14.98 14.70 3,400 9,900 -0.1
19/11/2024
14.84
 117,700 14.94 15.12 14.84 2,500 16,400 -0.2
18/11/2024
14.98
 203,600 14.98 15.17 14.84 9,930 7,400 0.0
15/11/2024
14.98
 311,600 15.22 15.27 14.84 10,300 1,700 0.1
14/11/2024
15.22
 332,100 15.27 15.69 15.08 38,500 0 0.6
13/11/2024
15.27
 326,400 15.22 15.31 14.94 17,400 0 0.3
12/11/2024
15.27
 354,700 15.73 15.78 15.27 24,800 31,500 -0.1
11/11/2024
15.64
 513,900 15.45 16.01 15.36 11,200 10,700 0.0
08/11/2024
15.36
 828,700 15.22 15.59 15.17 0 10,000 -0.2
07/11/2024
15.17
 242,500 15.08 15.17 15.03 0 5,000 -0.1
06/11/2024
15.03
 103,700 14.89 15.08 14.84 0 0 0
05/11/2024
14.89
 152,000 14.75 14.94 14.75 4,200 3,300 0.0
04/11/2024
14.70
 171,100 14.98 15.03 14.70 0 8,400 -0.1
01/11/2024
14.94
 141,300 14.98 15.17 14.94 0 0 0
31/10/2024
15.08
 167,200 14.89 15.17 14.89 4,000 0 0.1
30/10/2024
14.89
 58,700 14.98 15.17 14.89 3,700 0 0.1
29/10/2024
15.03
 174,300 14.89 15.17 14.66 8,600 10,000 -0.0
28/10/2024
14.75
 86,000 14.94 14.94 14.70 0 2,900 -0.0
25/10/2024
14.75
 187,000 14.98 14.98 14.66 0 10,300 -0.2
24/10/2024
14.84
 79,700 15.03 15.03 14.80 3,000 1,800 0.0
23/10/2024
14.89
 106,800 15.08 15.12 14.84 4,600 6,000 -0.0
22/10/2024
14.98
 283,700 15.12 15.12 14.80 0 23,800 -0.4
21/10/2024
15.03
 271,000 15.36 15.36 15.03 3,400 5,000 -0.0
18/10/2024
15.17
 164,100 15.45 15.45 15.17 0 0 0
17/10/2024
15.36
 572,600 15.08 15.36 15.08 28,800 4,000 0.4
16/10/2024
15.03
 368,400 14.70 15.08 14.66 11,100 38,600 -0.4
15/10/2024
14.70
 395,400 14.94 15.08 14.70 0 1,700 -0.0
14/10/2024
15.08
 176,900 15.31 15.31 14.98 0 10,600 -0.2
11/10/2024
15.12
 85,200 15.36 15.36 15.08 800 5,600 -0.1
10/10/2024
15.03
 275,800 15.17 15.22 15.03 0 0 0
09/10/2024
15.12
 259,200 15.22 15.45 15.12 0 0 0
08/10/2024
15.22
 489,400 15.12 15.41 14.98 17,600 0 0.3
07/10/2024
14.94
 417,200 15.08 15.08 14.84 5,200 4,100 0.0
04/10/2024
14.84
 327,400 15.08 15.36 14.84 0 2,200 -0.0
03/10/2024
15.22
 434,000 15.45 15.45 14.98 0 4,100 -0.1
02/10/2024
15.41
 370,200 15.41 15.59 15.31 17,000 0 0.3
01/10/2024
15.36
 783,000 15.12 15.45 15.12 5,000 2,600 0.0
30/09/2024
15.12
 504,800 15.50 15.50 15.12 0 21,200 -0.3
27/09/2024
15.50
 970,000 15.69 15.69 15.22 3,800 3,400 0.0
26/09/2024
15.64
 581,800 15.59 15.87 15.45 2,600 1,500 0.0
25/09/2024
15.59
 358,200 15.55 15.73 15.41 9,500 10,400 -0.0
24/09/2024
15.55
 179,100 15.55 15.59 15.31 2,100 2,600 -0.0
23/09/2024
15.55
 374,900 15.59 15.64 15.45 100,000 1,000 1.6
20/09/2024
15.55
 685,600 15.55 15.73 15.36 116,900 5,000 1.9
19/09/2024
15.45
 436,900 15.36 15.45 15.22 82,800 10,700 1.2
18/09/2024
15.31
 618,300 15.22 15.41 15.22 107,300 0 1.8
17/09/2024
15.36
 424,100 15.12 15.64 15.12 60,700 6,400 0.9
16/09/2024
15.08
 870,200 16.20 16.20 15.08 102,800 1,800 1.7
13/09/2024
16.06
 250,900 16.30 16.39 16.06 0 34,900 -0.6
12/09/2024
16.30
 479,500 16.06 16.67 16.06 25,500 26,400 -0.0
11/09/2024
16.06
 292,400 15.97 16.06 15.87 5,700 0 0.1
10/09/2024
16.06
 644,100 16.06 16.39 16.01 31,100 29,500 0.0
09/09/2024
16.01
 202,500 16.11 16.20 15.92 0 0 0
06/09/2024
16.11
 315,700 16.01 16.30 15.92 0 4,600 -0.1
05/09/2024
16.30
 661,000 16.53 16.58 15.92 81,300 134,000 -0.9
04/09/2024
16.39
 343,600 16.11 16.48 15.92 16,300 57,100 -0.7
30/08/2024
16.62
 1,459,400 16.11 16.62 15.87 500,000 140,300 6.3
29/08/2024
16.06
 125,500 16.15 16.20 15.97 0 40,000 -0.7
28/08/2024
16.20
 449,100 16.20 16.30 15.87 0 20,100 -0.3
27/08/2024
16.20
 960,300 15.73 16.25 15.69 477,100 20,800 7.8
26/08/2024
15.73
 839,000 16.25 16.34 15.73 102,800 8,600 1.6
23/08/2024
16.20
 616,600 16.39 16.44 16.06 63,200 8,500 0.9
22/08/2024
16.44
 660,600 16.67 16.67 16.34 30,100 50,300 -0.4
21/08/2024
16.62
 992,500 16.44 16.72 16.34 340,600 109,100 4.1
20/08/2024
16.48
 726,800 16.81 16.81 16.39 11,100 56,900 -0.8
19/08/2024
16.72
 1,662,800 16.44 16.81 16.15 327,800 89,300 4.3
16/08/2024
16.30
 2,383,600 15.45 16.30 15.45 901,600 31,800 15.0
15/08/2024
15.41
 590,900 15.55 15.59 15.17 32,200 30,000 0.0
14/08/2024
15.59
 2,606,600 14.98 15.59 14.94 875,300 0 14.3
13/08/2024
14.94
 755,800 14.61 14.94 14.47 7,700 700 0.1
12/08/2024
14.61
 837,900 14.05 14.61 14.00 169,100 0 2.6
09/08/2024
14.00
 223,800 14.00 14.23 13.86 0 0 0
08/08/2024
13.86
 389,700 13.95 14.05 13.81 700 0 0.0
07/08/2024
13.77
 938,800 14.05 14.23 13.67 0 0 0
06/08/2024
14.05
 1,126,400 13.95 14.05 13.30 0 0 0
05/08/2024
13.25
 1,865,100 13.58 14.09 13.25 0 0 0
02/08/2024
14.23
 1,214,800 13.77 14.38 13.77 0 0 0
01/08/2024
14.33
 3,231,400 15.27 15.59 14.33 0 0 0
31/07/2024
15.36
 1,342,200 15.64 15.64 15.31 0 0 0
30/07/2024
15.45
 4,750,100 14.47 15.45 14.47 0 0 0
29/07/2024
14.47
 330,000 14.47 14.61 14.42 0 0 0
26/07/2024
14.42
 750,900 14.23 14.56 14.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |