CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.31
-0.09
(-1.07%)
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
(2026-06-30) 		-0.59 -6.53% 505,800 500 0
8.38
9.08
8.40
2 tháng
(2026-06-01) 		-0.58 -6.42% 908,000 -1,000 0
8.38
9.25
8.40
3 tháng
(2026-05-04) 		-0.85 -9.14% 1,468,900 -2,900 0
8.38
9.47
8.40
6 tháng
(2026-02-02) 		-1.19 -12.34% 6,306,600 -10,300 -0.1
8.38
11.20
8.40
12 tháng
(2025-08-04) 		-2.55 -23.20% 11,016,100 -9,000 -0.1
8.38
11.20
8.40
24 tháng
(2024-08-09) 		-2.47 -22.65% 27,792,202 10,500 2.4
8.38
14.22
8.40
36 tháng
(2023-08-15) 		0.54 6.84% 37,499,602 10,500 2.4
6.62
14.22
8.40
60 tháng
(2021-08-25) 		4.52 114.90% 51,143,427 10,500 2.4
3.93
14.22
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
15/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
14/08/2018
2.62
 0 2.62 2.62 2.62 0 0 0
13/08/2018
2.62
 2,700 3.00 3.00 2.62 0 0 0
10/08/2018
3.00
 2,000 3.48 3.48 3.00 0 0 0
09/08/2018
3.48
 100 3.74 3.74 3.48 0 0 0
08/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
07/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
06/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
03/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
02/08/2018
3.74
 0 3.74 3.74 3.74 0 0 0
01/08/2018
3.74
 4,000 3.85 3.85 3.74 0 0 0
31/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
30/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
27/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
26/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
25/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
24/07/2018
3.85
 100 3.42 3.85 3.85 0 0 0
23/07/2018
3.42
 0 3.42 3.42 3.42 0 0 0
20/07/2018
3.42
 0 3.42 3.42 3.42 0 0 0
19/07/2018
3.42
 100 3.10 3.42 3.42 0 0 0
18/07/2018
3.10
 0 3.10 3.10 3.10 0 0 0
17/07/2018
3.10
 0 3.10 3.10 3.10 0 0 0
16/07/2018
3.10
 0 3.10 3.10 3.10 0 0 0
13/07/2018
3.10
 0 3.10 3.10 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |