CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.41
0.01
(0.12%)
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)
12/02/2018
1.60
 0 1.60 1.60 1.60 0 0 0
09/02/2018
1.60
 0 1.60 1.60 1.60 0 0 0
08/02/2018
1.60
 2,700 1.60 1.60 1.60 0 0 0
07/02/2018
1.60
 100 2.67 2.67 1.60 0 0 0
06/02/2018
2.67
 0 2.67 2.67 2.67 0 0 0
05/02/2018
2.67
 0 2.67 2.67 2.67 0 0 0
02/02/2018
2.67
 0 2.67 2.67 2.67 0 0 0
01/02/2018
2.67
 0 2.67 2.67 2.67 0 0 0
31/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
30/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
29/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
26/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
25/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
24/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
23/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
22/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
19/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
18/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
17/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
16/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
15/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
12/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
11/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
10/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
09/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
08/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
05/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
04/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
03/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
02/01/2018
2.67
 0 2.67 2.67 2.67 0 0 0
29/12/2017
2.67
 0 2.67 2.67 2.67 0 0 0
28/12/2017
2.67
 0 2.67 2.67 2.67 0 0 0
27/12/2017
2.67
 0 2.67 2.67 2.67 0 0 0
26/12/2017
2.67
 0 2.67 2.67 2.67 0 0 0
25/12/2017
2.67
 0 2.67 2.67 2.67 0 0 0
22/12/2017
2.67
 710 2.41 2.67 2.67 0 0 0
21/12/2017
2.41
 100 2.78 2.78 2.41 0 0 0
20/12/2017
2.78
 0 2.78 2.78 2.78 0 0 0
19/12/2017
2.78
 5,800 2.46 2.78 2.78 0 0 0
18/12/2017
2.46
 100 2.14 2.46 2.46 0 0 0
15/12/2017
2.14
 0 2.14 2.14 2.14 0 0 0
14/12/2017
2.14
 100 1.87 2.14 2.14 0 0 0
13/12/2017
1.87
 100 2.14 2.14 1.87 0 0 0
12/12/2017
2.14
 100 2.30 2.30 2.14 0 0 0
11/12/2017
2.30
 100 2.41 2.41 2.30 0 0 0
08/12/2017
2.41
 100 2.67 2.67 2.41 0 0 0
07/12/2017
2.67
 0 2.67 2.67 2.67 0 0 0
06/12/2017
2.67
 0 2.67 2.67 2.67 0 0 0
05/12/2017
2.67
 100 2.67 2.67 2.67 0 0 0
04/12/2017
2.67
 0 2.67 2.67 2.67 0 0 0
01/12/2017
2.67
 0 2.67 2.67 2.67 0 0 0
30/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
29/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
28/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
27/11/2017
2.67
 100 2.67 2.67 2.67 0 0 0
24/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
23/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
22/11/2017
2.67
 1,000 2.73 2.73 2.67 0 0 0
21/11/2017
2.73
 0 2.73 2.73 2.73 0 0 0
20/11/2017
2.73
 100 2.57 2.73 2.73 0 0 0
17/11/2017
2.57
 1,100 2.57 2.94 2.57 0 0 0
16/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
15/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
14/11/2017
2.57
 200 2.94 2.94 2.57 0 0 0
13/11/2017
2.94
 10 2.94 2.94 2.94 0 0 0
10/11/2017
2.94
 2,100 2.67 2.94 2.94 0 0 0
09/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
08/11/2017
2.67
 4,200 2.41 2.67 2.67 0 0 0
07/11/2017
2.41
 20 2.41 2.41 2.41 0 0 0
06/11/2017
2.41
 0 2.30 2.41 2.41 0 0 0
03/11/2017
2.30
 5,500 2.67 2.67 2.30 0 0 0
02/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
01/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
31/10/2017
2.67
 3,920 2.67 2.67 2.67 0 0 0
30/10/2017
2.67
 100 2.35 2.67 2.67 0 0 0
27/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
26/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
25/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
24/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
23/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
20/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
19/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
18/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
17/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
16/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
13/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
12/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
11/10/2017
2.35
 1,000 2.41 2.41 2.35 0 0 0
10/10/2017
2.41
 0 2.41 2.41 2.41 0 0 0
09/10/2017
2.41
 1,000 2.25 2.41 2.41 0 0 0
06/10/2017
2.25
 0 2.25 2.25 2.25 0 0 0
05/10/2017
2.25
 0 2.25 2.25 2.25 0 0 0
04/10/2017
2.25
 1,100 2.62 2.62 2.25 0 0 0
03/10/2017
2.62
 0 2.41 2.62 2.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |