CTCP Vận tải Dầu Phương Đông Việt (pdv)

9.15
-0.02
(-0.22%)
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
(2026-05-13) 		-0.13 -1.40% 333,500 2,700 0
9.01
9.47
9.15
2 tháng
(2026-04-13) 		-0.20 -2.13% 903,100 2,700 0
9.01
9.74
9.15
3 tháng
(2026-03-16) 		-0.75 -7.56% 1,854,900 1,200 -0.0
9.01
10
9.15
6 tháng
(2025-12-15) 		-1.33 -12.67% 7,404,200 -8,700 -0.1
9.01
11.20
9.15
12 tháng
(2025-06-17) 		-2.15 -19.02% 11,553,800 -44,800 -0.6
9.01
11.40
9.15
24 tháng
(2024-06-24) 		-1.29 -12.34% 29,829,503 12,100 2.4
9.01
14.22
9.15
36 tháng
(2023-06-28) 		1.01 12.35% 38,497,053 12,100 2.4
6.62
14.22
9.15
60 tháng
(2021-07-08) 		5.85 176.46% 50,422,397 12,100 2.4
3.09
14.22
9.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2025
11.00
 14,800 10.84 11.00 10.84 0 0 0
06/08/2025
11.00
 48,100 10.92 11.00 10.76 0 0 0
05/08/2025
10.92
 17,100 10.92 11.00 10.92 0 0 0
04/08/2025
11.00
 53,700 11.00 11.00 10.84 0 0 0
01/08/2025
11.00
 38,300 11.08 11.16 10.92 0 0 0
31/07/2025
11.08
 46,300 11.08 11.08 11.00 0 0 0
30/07/2025
11.00
 88,000 11.08 11.16 10.92 0 0 0
29/07/2025
11.00
 89,700 11.08 11.16 10.92 0 0 0
28/07/2025
11.00
 48,100 10.92 11.08 10.84 0 17,000 -0.2
25/07/2025
11.08
 24,400 11.08 11.08 10.92 0 0 0
24/07/2025
11.00
 38,000 11.08 11.08 10.92 10,000 0 0.1
23/07/2025
11.08
 17,400 11.00 11.16 10.92 0 0 0
22/07/2025
11.08
 21,900 11.08 11.08 10.92 0 0 0
21/07/2025
11.08
 80,900 11.08 11.08 10.92 0 1,100 -0.0
18/07/2025
11.16
 27,600 11.16 11.24 11.08 0 0 0
17/07/2025
11.16
 49,400 11.08 11.16 11.00 0 0 0
16/07/2025
11.00
 35,400 11.08 11.08 11.00 0 0 0
15/07/2025
11.08
 38,100 11.16 11.16 11.00 0 0 0
14/07/2025
11.16
 35,800 11.08 11.24 11.08 0 10,000 -0.1
11/07/2025
11.08
 14,600 11.16 11.16 11.08 0 0 0
10/07/2025
11.16
 16,600 11.08 11.16 11.08 0 0 0
09/07/2025
11.16
 33,700 11.16 11.16 11.08 0 0 0
08/07/2025
11.08
 152,700 11.32 11.32 11.00 0 0 0
07/07/2025
11.24
 42,700 11.24 11.32 11.16 0 0 0
04/07/2025
11.24
 38,200 11.24 11.24 11.08 0 0 0
03/07/2025
11.24
 29,900 11.32 11.40 11.24 0 8,000 -0.1
02/07/2025
11.32
 21,600 11.32 11.32 11.24 2,000 0 0.0
01/07/2025
11.32
 46,500 11.48 11.48 11.24 0 0 0
30/06/2025
11.40
 27,400 11.24 11.48 11.24 0 0 0
27/06/2025
11.24
 53,800 11.32 11.40 11.24 0 0 0
26/06/2025
11.32
 28,300 11.24 11.32 11.16 0 0 0
25/06/2025
11.24
 37,200 11.16 11.32 11.16 0 500 -0.0
24/06/2025
11.24
 13,600 11.16 11.32 11.16 0 800 0
23/06/2025
11.32
 49,300 11.40 11.65 11.16 0 14,000 -0.2
20/06/2025
11.24
 23,400 11.16 11.48 11.16 0 0 0
19/06/2025
11.16
 38,700 11.16 11.32 11.08 0 0 0
18/06/2025
11.40
 13,700 11.48 11.48 11.08 1,000 0 0.0
17/06/2025
11.32
 44,000 11.57 11.57 11.32 1,000 0 0
16/06/2025
11.48
 77,300 11.16 11.57 11.16 22,000 0 0.3
13/06/2025
11.16
 10,200 11.24 11.24 11.00 0 0 0
12/06/2025
11.00
 7,600 11.08 11.16 11.00 0 0 0
11/06/2025
11.08
 23,300 11.08 11.16 11.08 0 0 0
10/06/2025
11.00
 14,000 10.84 11.00 10.84 1,000 0 0
09/06/2025
11.00
 26,400 11.00 11.00 10.92 0 0 0
06/06/2025
11.00
 23,700 11.00 11.08 10.92 1,000 0 0
05/06/2025
11.00
 34,400 10.92 11.00 10.84 0 0 0
04/06/2025
10.92
 43,400 10.92 11.00 10.84 0 0 0
03/06/2025
10.84
 73,500 11.00 11.08 10.84 0 0 0
02/06/2025
11.00
 22,000 11.00 11.16 11.00 0 0 0
30/05/2025
11.00
 23,000 11.00 11.08 10.76 0 0 0
29/05/2025
11.08
 19,700 11.16 11.16 11.00 0 0 0
28/05/2025
11.08
 21,800 11.00 11.08 10.92 0 0 0
27/05/2025
11.16
 63,600 11.00 11.24 10.92 0 0 0
26/05/2025
10.92
 10,200 10.84 11.00 10.60 0 0 0
23/05/2025
10.92
 2,500 10.76 10.92 10.76 0 0 0
22/05/2025
10.92
 16,300 11.08 11.16 10.76 0 0 0
21/05/2025
10.84
 16,000 10.92 10.92 10.84 1,000 0 0.0
20/05/2025
10.92
 16,100 10.92 11.00 10.92 0 0 0
19/05/2025
11.08
 5,500 11.08 11.08 11.00 0 0 0
16/05/2025
10.92
 5,700 11.00 11.00 10.92 0 0 0
15/05/2025
11.00
 17,900 11.16 11.16 11.00 0 0 0
14/05/2025
11.08
 19,300 11.16 11.16 11.08 0 0 0
13/05/2025
11.00
 16,500 11.32 11.32 11.00 0 0 0
12/05/2025
11.16
 17,700 11.00 11.16 10.92 0 0 0
09/05/2025
10.92
 61,500 10.76 10.92 10.60 0 52,000 0
08/05/2025
10.84
 53,300 11.00 11.00 10.44 0 39,000 0
07/05/2025
10.76
 20,300 11.08 11.08 10.76 0 20,000 0
06/05/2025
10.84
 37,400 11.08 11.08 10.84 0 31,500 0
05/05/2025
11.16
 6,300 11.24 11.24 11.16 2,500 0 0
29/04/2025
11.16
 17,700 11.24 11.24 11.16 0 2,500 -0.0
28/04/2025
11.00
 37,900 11.16 11.24 11.00 2,500 0 0.0
25/04/2025
11.08
 25,100 11.24 11.24 11.08 0 0 0
24/04/2025
11.24
 65,200 11.08 11.24 11.00 2,500 2,500 -0.0
23/04/2025
11.16
 115,600 11.16 11.32 10.84 0 300 -0.0
22/04/2025
10.84
 38,100 11.08 11.08 10.68 200 0 0.0
21/04/2025
11.16
 12,300 11.00 11.16 11.00 0 0 0
18/04/2025
11.16
 23,700 11.24 11.24 11.08 0 2,400 -0.0
17/04/2025
11.16
 54,300 11.16 11.16 11.08 0 0 0
16/04/2025
11.16
 48,200 11.00 11.24 11.00 2,500 2,300 0.0
15/04/2025
11.08
 26,600 11.08 11.08 10.84 2,300 0 0.0
14/04/2025
11.08
 122,500 11.65 11.65 11.00 10,000 0 0.1
11/04/2025
11.65
 28,700 11.97 12.05 11.24 1,000 0 0.0
10/04/2025
11.48
 49,400 11.48 11.48 11.40 2,500 10,000 -0.1
09/04/2025
9.88
 101,400 10.28 10.36 9.64 0 0 0
08/04/2025
10.28
 216,000 10.44 10.84 10.04 10,900 0 0.1
04/04/2025
10.84
 103,900 10.68 11.24 9.32 0 0 0
03/04/2025
10.68
 253,500 10.52 11.24 10.52 10,000 0 0.1
02/04/2025
12.37
 47,100 12.29 12.45 12.21 0 0 0
01/04/2025
12.29
 19,000 12.37 12.37 12.29 10,000 0 0.2
31/03/2025
12.37
 28,200 12.37 12.45 12.29 0 0 0
28/03/2025
12.37
 34,600 12.45 12.45 12.37 0 0 0
27/03/2025
12.45
 10,300 12.45 12.45 12.45 0 0 0
26/03/2025
12.45
 30,700 12.45 12.61 12.45 0 0 0
25/03/2025
12.45
 37,900 12.53 12.53 12.45 4,900 0 0.1
24/03/2025
12.53
 11,900 12.45 12.53 12.37 0 0 0
21/03/2025
12.45
 15,100 12.53 12.53 12.45 0 0 0
20/03/2025
12.53
 11,200 12.61 12.61 12.45 0 0 0
19/03/2025
12.61
 37,100 12.61 12.61 12.45 0 0 0
18/03/2025
12.53
 18,600 12.61 12.61 12.53 0 600 0
17/03/2025
12.61
 32,200 12.45 12.61 12.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |