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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |