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)
08/01/2019
2.14
 20,900 2.14 2.14 2.14 0 0 0
07/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
04/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
03/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
02/01/2019
2.14
 0 2.14 2.14 2.14 0 0 0
28/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
27/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
26/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
25/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
24/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
21/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
20/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
19/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
18/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
17/12/2018
2.14
 0 2.14 2.14 2.14 0 0 0
14/12/2018
2.14
 10,400 2.30 2.30 2.14 0 0 0
13/12/2018
2.30
 0 2.30 2.30 2.30 0 0 0
12/12/2018
2.30
 4,300 2.03 2.30 2.30 0 0 0
11/12/2018
2.03
 3,700 2.35 2.35 2.03 0 0 0
10/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
07/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
06/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
05/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
04/12/2018
2.35
 0 2.35 2.35 2.35 0 0 0
03/12/2018
2.35
 0 2.57 2.35 2.35 0 0 0
30/11/2018
2.57
 300 2.30 2.57 1.98 0 0 0
29/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
28/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
27/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
26/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
23/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
22/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
21/11/2018
2.30
 1,400 2.30 2.30 2.30 0 0 0
20/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
19/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
16/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
15/11/2018: Quyền mua cổ phiếu: 50/09 Giá: 10 (Volume + 18%, Ratio=0.18)
15/11/2018
2.30
 0 2.77 2.30 2.30 0 0 0
14/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
13/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
12/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
09/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
08/11/2018
2.30
 4,200 2.89 2.89 2.30 0 0 0
07/11/2018
2.89
 3,600 2.51 2.89 2.67 0 0 0
06/11/2018
2.51
 0 2.51 2.51 2.51 0 0 0
05/11/2018
2.51
 100 2.67 2.67 2.51 0 0 0
02/11/2018
2.67
 1,500 2.67 2.67 2.67 0 0 0
01/11/2018
2.67
 300 2.51 2.67 2.67 0 0 0
31/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
30/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
29/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
26/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
25/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
24/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
23/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
22/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
19/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
18/10/2018
2.51
 100 2.51 2.51 2.51 0 0 0
17/10/2018
2.51
 2,500 2.51 2.51 2.51 0 0 0
16/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
15/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
12/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
11/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
10/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
09/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
08/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
05/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
04/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
03/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
02/10/2018
2.51
 800 2.51 2.51 2.51 0 0 0
01/10/2018
2.51
 300 2.25 2.51 2.51 0 0 0
28/09/2018
2.25
 1,000 2.51 2.51 2.25 0 0 0
27/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
26/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
25/09/2018
2.51
 100 2.62 2.62 2.51 0 0 0
24/09/2018
2.62
 300 2.19 2.62 2.46 0 0 0
21/09/2018
2.19
 6,760 2.51 2.62 2.19 0 0 0
20/09/2018
2.51
 8,900 2.89 2.89 2.51 0 0 0
19/09/2018
2.89
 0 2.89 2.89 2.89 0 0 0
18/09/2018
2.89
 0 2.89 2.89 2.89 0 0 0
17/09/2018
2.89
 3,700 2.89 2.89 2.89 0 0 0
14/09/2018
2.89
 0 2.89 2.89 2.89 0 0 0
13/09/2018
2.89
 0 2.89 2.89 2.89 0 0 0
12/09/2018
2.89
 0 2.84 2.89 2.89 0 0 0
11/09/2018
2.84
 2,900 2.51 2.89 2.84 0 0 0
10/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
07/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
06/09/2018
2.51
 0 2.51 2.51 2.51 0 0 0
05/09/2018
2.51
 100 2.25 2.51 2.51 0 0 0
04/09/2018
2.25
 0 2.25 2.25 2.25 0 0 0
31/08/2018
2.25
 100 2.25 2.25 2.25 0 0 0
30/08/2018
2.25
 3,300 2.62 2.62 2.25 0 0 0
29/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
28/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
27/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
24/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
23/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
22/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
21/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
20/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
17/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |