CTCP Vận tải Dầu Phương Đông Việt (pdv)

10
0.20
(2.04%)
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
(2026-02-23) 		0.18 1.85% 3,131,800 -9,900 -0.1
9.67
11.20
9.80
2 tháng
(2026-01-16) 		-0.08 -0.80% 4,725,000 -9,900 -0.1
9.48
11.20
9.80
3 tháng
(2025-12-17) 		-0.38 -3.69% 5,588,500 -9,900 -0.1
9.48
11.20
9.80
6 tháng
(2025-09-18) 		-0.91 -8.43% 7,236,600 -8,500 -0.1
9.48
11.20
9.80
12 tháng
(2025-03-24) 		-2.61 -20.82% 12,144,400 -121,700 0.3
9.48
12.53
9.80
24 tháng
(2024-03-27) 		2.50 33.77% 31,628,344 10,900 2.4
7.42
14.22
9.80
36 tháng
(2023-04-03) 		1.64 19.79% 41,320,120 10,900 2.4
6.62
14.22
9.80
60 tháng
(2021-04-12) 		6.71 209.04% 48,833,302 10,900 2.4
2.78
14.22
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2017
2.41
 17,580 2.41 2.67 2.41 0 0 0
29/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
28/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
27/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
26/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
25/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
22/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
21/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
20/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
19/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
18/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
15/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
14/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
13/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
12/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
11/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
08/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
07/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
06/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
05/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
01/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
31/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
30/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
29/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
28/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
25/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
24/08/2017
2.41
 2,200 2.73 2.73 2.35 0 0 0
23/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
22/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
21/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
18/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
17/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
16/08/2017
2.73
 1,600 2.73 2.73 2.73 0 0 0
15/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
14/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
11/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
10/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
09/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
08/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
07/08/2017
2.73
 1,100 2.73 2.73 2.73 0 0 0
04/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
03/08/2017
2.73
 100 2.41 2.73 2.73 0 0 0
02/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
01/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
31/07/2017
2.41
 3,300 2.41 2.41 2.41 0 0 0
28/07/2017
2.41
 5,500 2.41 2.41 2.41 0 0 0
27/07/2017
2.41
 0 2.41 2.41 2.41 0 0 0
26/07/2017
2.41
 0 2.41 2.41 2.41 0 0 0
25/07/2017
2.41
 100 2.62 2.62 2.41 0 0 0
24/07/2017
2.62
 0 2.62 2.62 2.62 0 0 0
21/07/2017
2.62
 100 2.46 2.62 2.62 0 0 0
20/07/2017
2.46
 100 2.14 2.46 2.46 0 0 0
19/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
18/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
17/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
14/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
13/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
12/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
11/07/2017
2.14
 2,000 2.35 2.35 2.14 0 0 0
10/07/2017
2.35
 0 2.30 2.35 2.35 0 0 0
07/07/2017
2.30
 200 2.62 2.62 2.30 0 0 0
06/07/2017
2.62
 100 2.30 2.62 2.62 0 0 0
05/07/2017
2.30
 600 2.62 2.62 2.30 0 0 0
04/07/2017
2.62
 100 3.05 3.05 2.62 0 0 0
03/07/2017
3.05
 100 3.58 3.58 3.05 0 0 0
30/06/2017
3.58
 0 3.58 3.58 3.58 0 0 0
29/06/2017
3.58
 0 3.58 3.58 3.58 0 0 0
28/06/2017
3.58
 100 3.16 3.58 3.58 0 0 0
27/06/2017
3.16
 0 3.16 3.16 3.16 0 0 0
26/06/2017
3.16
 0 3.16 3.16 3.16 0 0 0
23/06/2017
3.16
 0 3.16 3.16 3.16 0 0 0
22/06/2017
3.16
 0 3.16 3.16 3.16 0 0 0
21/06/2017
3.16
 0 3.16 3.16 3.16 0 0 0
20/06/2017
3.16
 100 2.78 3.16 3.16 0 0 0
19/06/2017
2.78
 1,000 2.78 2.78 2.78 0 0 0
16/06/2017
2.78
 0 3.16 2.78 2.78 0 0 0
15/06/2017
3.16
 4,300 2.78 3.16 2.78 0 0 0
14/06/2017
2.78
 100 2.84 2.84 2.78 0 0 0
13/06/2017
2.84
 0 2.84 2.84 2.84 0 0 0
12/06/2017
2.84
 100 3.32 3.32 2.84 0 0 0
09/06/2017
3.32
 0 3.32 3.32 3.32 0 0 0
08/06/2017
3.32
 0 3.32 3.32 3.32 0 0 0
07/06/2017
3.32
 100 5.46 5.46 3.32 0 0 0
06/06/2017
5.46
 0 5.46 5.46 5.46 0 0 0
05/06/2017
5.46
 0 5.46 5.46 5.46 0 0 0
02/06/2017
5.46
 0 5.46 5.46 5.46 0 0 0
01/06/2017
5.46
 0 5.46 5.46 5.46 0 0 0
31/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
30/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
29/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
26/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
25/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
24/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
23/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
22/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
19/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
18/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
17/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
16/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0
15/05/2017
5.46
 0 5.46 5.46 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |