CTCP Vận tải Dầu Phương Đông Việt (pdv)

9.85
0.01
(0.10%)
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
(2025-12-29) 		-0.10 -1.01% 1,325,500 0 0
9.65
10.10
9.85
2 tháng
(2025-11-28) 		-0.99 -9.17% 2,169,600 400 0.0
9.65
11
9.85
3 tháng
(2025-10-29) 		-0.74 -7.02% 2,741,300 1,400 0.0
9.65
11
9.85
6 tháng
(2025-07-31) 		-1.24 -11.22% 4,506,600 1,300 0.0
9.65
11.16
9.85
12 tháng
(2025-02-03) 		-2.93 -22.94% 10,406,507 10,000 2.3
9.65
12.93
9.85
24 tháng
(2024-02-07) 		2.49 33.89% 28,205,265 20,800 2.5
7.28
14.22
9.85
36 tháng
(2023-02-13) 		2.57 35.38% 39,782,137 20,800 2.5
6.62
14.22
9.85
60 tháng
(2021-02-22) 		7.22 275.37% 44,945,683 20,800 2.5
2.62
14.22
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2025
12.45
 74,500 12.53 12.61 12.29 22,800 0 0.4
13/03/2025
12.53
 37,800 12.61 12.61 12.45 0 0 0
12/03/2025
12.61
 86,600 12.61 12.69 12.53 0 0 0
11/03/2025
12.61
 31,300 12.69 12.69 12.61 0 0 0
10/03/2025
12.61
 84,700 12.85 12.85 12.61 0 0 0
07/03/2025
12.85
 43,200 12.77 12.85 12.69 0 1,500 -0.0
06/03/2025
12.69
 64,300 12.85 12.85 12.69 2,200 0 0.0
05/03/2025
12.77
 43,900 12.85 12.85 12.77 0 0 0
04/03/2025
12.85
 31,900 12.77 12.85 12.77 2,900 2,200 0.0
03/03/2025
12.77
 31,800 12.93 12.93 12.77 0 0 0
28/02/2025
12.85
 50,100 12.93 13.09 12.85 0 0 0
27/02/2025
12.93
 84,600 12.85 13.33 12.69 0 10,000 -0.2
26/02/2025
12.69
 61,300 12.69 12.93 12.69 10,000 10,000 -0.0
25/02/2025
12.69
 92,200 12.85 12.85 12.61 0 0 0
24/02/2025
12.77
 75,900 12.93 12.93 12.69 1,500 0 0.0
21/02/2025
12.77
 63,400 12.85 12.85 12.77 5,900 0 0.1
20/02/2025
12.85
 49,600 12.85 12.93 12.77 0 10,000 -0.2
19/02/2025
12.85
 94,800 10.92 12.85 10.92 21,500 0 0.3
18/02/2025
12.77
 51,900 12.85 12.93 12.69 0 0 0
17/02/2025
12.85
 47,200 12.85 12.85 12.77 0 0 0
14/02/2025
12.85
 65,600 12.85 12.85 12.77 15,600 0 0.2
13/02/2025
12.85
 21,000 12.93 12.93 12.69 3,200 0 0.1
12/02/2025
12.77
 105,773 12.77 13.49 12.77 2,000 10,300 -0.1
11/02/2025
12.77
 23,594 12.61 12.77 12.61 0 0 0
10/02/2025
12.61
 44,544 12.77 12.77 12.61 8,200 0 0.1
07/02/2025
12.85
 73,554 12.69 12.93 12.61 8,100 0 0.1
06/02/2025
12.61
 305,770 12.85 12.85 12.53 61,200 0 1.0
05/02/2025
12.85
 47,329 12.93 12.93 12.69 1,300 0 0.0
04/02/2025
12.85
 88,643 12.69 13.17 12.69 0 0 0
03/02/2025
12.77
 122,100 13.01 13.01 12.53 0 0 0
24/01/2025
13.01
 61,602 13.09 13.09 12.85 0 0 0
23/01/2025
13.09
 59,460 13.09 13.17 13.09 0 0 0
22/01/2025
12.93
 87,303 13.25 13.25 12.93 0 0 0
21/01/2025
13.17
 346,495 13.49 13.49 13.09 0 0 0
20/01/2025
13.57
 68,238 13.49 13.65 13.33 0 0 0
17/01/2025
13.49
 66,803 13.41 13.57 13.25 0 0 0
16/01/2025
13.33
 83,314 13.25 13.49 13.17 0 0 0
15/01/2025
13.25
 44,065 13.25 13.49 13.17 0 0 0
14/01/2025
13.25
 69,352 13.57 13.57 13.25 0 0 0
13/01/2025
13.49
 120,565 13.57 13.73 13.33 0 0 0
10/01/2025
13.57
 167,071 13.49 13.57 13.17 0 0 0
09/01/2025
13.49
 70,212 13.57 13.65 13.41 0 0 0
08/01/2025
13.49
 63,220 13.49 13.49 13.33 1,000 0 0.0
07/01/2025
13.33
 99,993 13.49 13.57 13.25 0 800 -0.0
06/01/2025
13.57
 148,389 13.65 13.73 13.25 0 0 0
03/01/2025
13.65
 95,914 13.73 13.73 13.65 0 0 0
02/01/2025
13.73
 36,417 13.65 13.81 13.65 0 0 0
31/12/2024
13.89
 51,258 13.73 13.89 13.57 0 0 0
30/12/2024
13.65
 63,909 13.73 13.81 13.65 1,000 0 0.0
27/12/2024
13.73
 78,340 13.73 13.97 13.73 0 0 0
26/12/2024
13.73
 76,409 13.73 13.81 13.57 1,600 0 0.0
25/12/2024
13.65
 129,590 13.81 13.81 13.49 0 0 0
24/12/2024
13.65
 327,756 13.89 13.97 13.33 0 0 0
23/12/2024
13.81
 214,758 13.97 14.14 13.81 0 0 0
20/12/2024
13.81
 264,452 13.97 14.38 13.49 0 0 0
19/12/2024
13.97
 272,104 14.05 14.46 13.97 0 0 0
18/12/2024
14.22
 786,323 13.49 14.46 13.49 800 0 0.0
17/12/2024
13.49
 138,451 13.25 13.57 13.17 0 0 0
16/12/2024
13.25
 36,379 13.17 13.33 13.09 0 0 0
13/12/2024
13.17
 29,419 13.25 13.25 13.09 0 0 0
12/12/2024
13.17
 66,446 13.25 13.33 13.09 0 0 0
11/12/2024
13.25
 24,793 13.33 13.49 13.25 0 0 0
10/12/2024
13.33
 56,854 13.49 13.49 13.25 0 0 0
09/12/2024
13.41
 60,245 13.49 13.57 13.25 0 0 0
06/12/2024
13.33
 49,096 13.41 13.65 13.25 1,500 0 0.0
05/12/2024
13.33
 86,502 13.41 13.41 13.17 0 0 0
04/12/2024
13.33
 86,535 13.49 13.49 13.25 0 0 0
03/12/2024
13.49
 168,529 13.33 13.65 13.25 0 0 0
02/12/2024
13.33
 139,447 13.25 13.41 13.25 0 0 0
29/11/2024
13.33
 77,021 13.25 13.33 13.09 0 0 0
28/11/2024
13.17
 90,021 13.01 13.17 12.93 4,800 0 0.1
27/11/2024
13.01
 80,429 12.93 13.01 12.85 0 0 0
26/11/2024
12.85
 100,881 12.93 13.09 12.85 0 0 0
25/11/2024
13.01
 44,477 13.01 13.17 12.93 0 0 0
22/11/2024
12.93
 62,724 12.93 13.01 12.77 0 0 0
21/11/2024
13.01
 63,146 13.01 13.25 12.77 0 0 0
20/11/2024
13.25
 142,476 12.69 13.25 12.61 0 0 0
19/11/2024
12.61
 137,850 12.85 13.01 12.53 0 0 0
18/11/2024
12.85
 125,403 12.85 13.09 12.61 0 0 0
15/11/2024
12.85
 117,505 13.65 13.65 12.85 0 0 0
14/11/2024
13.49
 106,397 13.57 13.97 13.33 500 0 0.0
13/11/2024
13.49
 510,855 13.01 14.05 12.93 0 0 0
12/11/2024
12.93
 118,220 12.93 13.01 12.85 0 0 0
11/11/2024
12.85
 274,191 12.29 13.01 12.29 0 0 0
08/11/2024
12.29
 42,660 12.29 12.29 12.21 400 0 0.0
07/11/2024
12.29
 39,965 12.21 12.37 12.13 0 0 0
06/11/2024
12.29
 51,143 12.29 12.37 12.05 0 0 0
05/11/2024
12.21
 57,616 12.21 12.21 12.05 0 0 0
04/11/2024
12.21
 263,786 12.53 12.53 11.89 0 0 0
01/11/2024
12.61
 33,812 12.61 12.61 12.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |