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)
17/11/2017
3.08
 1,100 3.08 3.53 3.08 0 0 0
16/11/2017
3.08
 0 3.08 3.08 3.08 0 0 0
15/11/2017
3.08
 0 3.08 3.08 3.08 0 0 0
14/11/2017
3.08
 200 3.53 3.53 3.08 0 0 0
13/11/2017
3.53
 10 3.53 3.53 3.53 0 0 0
10/11/2017
3.53
 2,100 3.21 3.53 3.53 0 0 0
09/11/2017
3.21
 0 3.21 3.21 3.21 0 0 0
08/11/2017
3.21
 4,200 2.89 3.21 3.21 0 0 0
07/11/2017
2.89
 20 2.89 2.89 2.89 0 0 0
06/11/2017
2.89
 0 2.76 2.89 2.89 0 0 0
03/11/2017
2.76
 5,500 3.21 3.21 2.76 0 0 0
02/11/2017
3.21
 0 3.21 3.21 3.21 0 0 0
01/11/2017
3.21
 0 3.21 3.21 3.21 0 0 0
31/10/2017
3.21
 3,920 3.21 3.21 3.21 0 0 0
30/10/2017
3.21
 100 2.82 3.21 3.21 0 0 0
27/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
26/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
25/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
24/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
23/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
20/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
19/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
18/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
17/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
16/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
13/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
12/10/2017
2.82
 0 2.82 2.82 2.82 0 0 0
11/10/2017
2.82
 1,000 2.89 2.89 2.82 0 0 0
10/10/2017
2.89
 0 2.89 2.89 2.89 0 0 0
09/10/2017
2.89
 1,000 2.70 2.89 2.89 0 0 0
06/10/2017
2.70
 0 2.70 2.70 2.70 0 0 0
05/10/2017
2.70
 0 2.70 2.70 2.70 0 0 0
04/10/2017
2.70
 1,100 3.15 3.15 2.70 0 0 0
03/10/2017
3.15
 0 2.89 3.15 3.15 0 0 0
02/10/2017
2.89
 17,580 2.89 3.21 2.89 0 0 0
29/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
28/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
27/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
26/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
25/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
22/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
21/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
20/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
19/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
18/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
15/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
14/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
13/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
12/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
11/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
08/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
07/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
06/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
05/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
01/09/2017
2.89
 0 2.89 2.89 2.89 0 0 0
31/08/2017
2.89
 0 2.89 2.89 2.89 0 0 0
30/08/2017
2.89
 0 2.89 2.89 2.89 0 0 0
29/08/2017
2.89
 0 2.89 2.89 2.89 0 0 0
28/08/2017
2.89
 0 2.89 2.89 2.89 0 0 0
25/08/2017
2.89
 0 2.89 2.89 2.89 0 0 0
24/08/2017
2.89
 2,200 3.27 3.27 2.82 0 0 0
23/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
22/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
21/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
18/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
17/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
16/08/2017
3.27
 1,600 3.27 3.27 3.27 0 0 0
15/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
14/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
11/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
10/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
09/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
08/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
07/08/2017
3.27
 1,100 3.27 3.27 3.27 0 0 0
04/08/2017
3.27
 0 3.27 3.27 3.27 0 0 0
03/08/2017
3.27
 100 2.89 3.27 3.27 0 0 0
02/08/2017
2.89
 0 2.89 2.89 2.89 0 0 0
01/08/2017
2.89
 0 2.89 2.89 2.89 0 0 0
31/07/2017
2.89
 3,300 2.89 2.89 2.89 0 0 0
28/07/2017
2.89
 5,500 2.89 2.89 2.89 0 0 0
27/07/2017
2.89
 0 2.89 2.89 2.89 0 0 0
26/07/2017
2.89
 0 2.89 2.89 2.89 0 0 0
25/07/2017
2.89
 100 3.15 3.15 2.89 0 0 0
24/07/2017
3.15
 0 3.15 3.15 3.15 0 0 0
21/07/2017
3.15
 100 2.95 3.15 3.15 0 0 0
20/07/2017
2.95
 100 2.57 2.95 2.95 0 0 0
19/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
18/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
17/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
14/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
13/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
12/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
11/07/2017
2.57
 2,000 2.82 2.82 2.57 0 0 0
10/07/2017
2.82
 0 2.76 2.82 2.82 0 0 0
07/07/2017
2.76
 200 3.15 3.15 2.76 0 0 0
06/07/2017
3.15
 100 2.76 3.15 3.15 0 0 0
05/07/2017
2.76
 600 3.15 3.15 2.76 0 0 0
04/07/2017
3.15
 100 3.66 3.66 3.15 0 0 0
03/07/2017
3.66
 100 4.30 4.30 3.66 0 0 0
30/06/2017
4.30
 0 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |