CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.90
0
(0%)
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
(2025-11-04) 		-1.85 -14.57% 716,100 1,400 0.0
10.85
13.05
10.90
2 tháng
(2025-10-06) 		-1.95 -15.23% 1,184,900 1,400 0.0
10.85
13.05
10.90
3 tháng
(2025-09-05) 		-2.15 -16.54% 1,556,300 1,300 0.0
10.85
13.10
10.90
6 tháng
(2025-06-09) 		-2.35 -17.83% 4,049,500 -13,100 -0.2
10.85
13.78
10.90
12 tháng
(2024-12-09) 		-5.24 -32.59% 12,835,906 13,600 2.4
10.85
17.06
10.90
24 tháng
(2023-12-15) 		2.43 28.83% 26,758,002 20,800 2.5
8.34
17.06
10.90
36 tháng
(2022-12-20) 		4.42 68.62% 38,420,734 20,800 2.5
6.08
17.06
10.90
60 tháng
(2020-12-30) 		7 181.68% 43,028,883 20,800 2.5
3.02
17.06
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2025
15.13
 305,770 15.42 15.42 15.03 61,200 0 1.0
05/02/2025
15.42
 47,329 15.52 15.52 15.23 1,300 0 0.0
04/02/2025
15.42
 88,643 15.23 15.81 15.23 0 0 0
03/02/2025
15.32
 122,100 15.61 15.61 15.03 0 0 0
24/01/2025
15.61
 61,602 15.71 15.71 15.42 0 0 0
23/01/2025
15.71
 59,460 15.71 15.81 15.71 0 0 0
22/01/2025
15.52
 87,303 15.90 15.90 15.52 0 0 0
21/01/2025
15.81
 346,495 16.19 16.19 15.71 0 0 0
20/01/2025
16.29
 68,238 16.19 16.38 16.00 0 0 0
17/01/2025
16.19
 66,803 16.09 16.29 15.90 0 0 0
16/01/2025
16.00
 83,314 15.90 16.19 15.81 0 0 0
15/01/2025
15.90
 44,065 15.90 16.19 15.81 0 0 0
14/01/2025
15.90
 69,352 16.29 16.29 15.90 0 0 0
13/01/2025
16.19
 120,565 16.29 16.48 16.00 0 0 0
10/01/2025
16.29
 167,071 16.19 16.29 15.81 0 0 0
09/01/2025
16.19
 70,212 16.29 16.38 16.09 0 0 0
08/01/2025
16.19
 63,220 16.19 16.19 16.00 1,000 0 0.0
07/01/2025
16.00
 99,993 16.19 16.29 15.90 0 800 -0.0
06/01/2025
16.29
 148,389 16.38 16.48 15.90 0 0 0
03/01/2025
16.38
 95,914 16.48 16.48 16.38 0 0 0
02/01/2025
16.48
 36,417 16.38 16.58 16.38 0 0 0
31/12/2024
16.67
 51,258 16.48 16.67 16.29 0 0 0
30/12/2024
16.38
 63,909 16.48 16.58 16.38 1,000 0 0.0
27/12/2024
16.48
 78,340 16.48 16.77 16.48 0 0 0
26/12/2024
16.48
 76,409 16.48 16.58 16.29 1,600 0 0.0
25/12/2024
16.38
 129,590 16.58 16.58 16.19 0 0 0
24/12/2024
16.38
 327,756 16.67 16.77 16.00 0 0 0
23/12/2024
16.58
 214,758 16.77 16.96 16.58 0 0 0
20/12/2024
16.58
 264,452 16.77 17.25 16.19 0 0 0
19/12/2024
16.77
 272,104 16.87 17.35 16.77 0 0 0
18/12/2024
17.06
 786,323 16.19 17.35 16.19 800 0 0.0
17/12/2024
16.19
 138,451 15.90 16.29 15.81 0 0 0
16/12/2024
15.90
 36,379 15.81 16.00 15.71 0 0 0
13/12/2024
15.81
 29,419 15.90 15.90 15.71 0 0 0
12/12/2024
15.81
 66,446 15.90 16.00 15.71 0 0 0
11/12/2024
15.90
 24,793 16.00 16.19 15.90 0 0 0
10/12/2024
16.00
 56,854 16.19 16.19 15.90 0 0 0
09/12/2024
16.09
 60,245 16.19 16.29 15.90 0 0 0
06/12/2024
16.00
 49,096 16.09 16.38 15.90 1,500 0 0.0
05/12/2024
16.00
 86,502 16.09 16.09 15.81 0 0 0
04/12/2024
16.00
 86,535 16.19 16.19 15.90 0 0 0
03/12/2024
16.19
 168,529 16.00 16.38 15.90 0 0 0
02/12/2024
16.00
 139,447 15.90 16.09 15.90 0 0 0
29/11/2024
16.00
 77,021 15.90 16.00 15.71 0 0 0
28/11/2024
15.81
 90,021 15.61 15.81 15.52 4,800 0 0.1
27/11/2024
15.61
 80,429 15.52 15.61 15.42 0 0 0
26/11/2024
15.42
 100,881 15.52 15.71 15.42 0 0 0
25/11/2024
15.61
 44,477 15.61 15.81 15.52 0 0 0
22/11/2024
15.52
 62,724 15.52 15.61 15.32 0 0 0
21/11/2024
15.61
 63,146 15.61 15.90 15.32 0 0 0
20/11/2024
15.90
 142,476 15.23 15.90 15.13 0 0 0
19/11/2024
15.13
 137,850 15.42 15.61 15.03 0 0 0
18/11/2024
15.42
 125,403 15.42 15.71 15.13 0 0 0
15/11/2024
15.42
 117,505 16.38 16.38 15.42 0 0 0
14/11/2024
16.19
 106,397 16.29 16.77 16.00 500 0 0.0
13/11/2024
16.19
 510,855 15.61 16.87 15.52 0 0 0
12/11/2024
15.52
 118,220 15.52 15.61 15.42 0 0 0
11/11/2024
15.42
 274,191 14.75 15.61 14.75 0 0 0
08/11/2024
14.75
 42,660 14.75 14.75 14.65 400 0 0.0
07/11/2024
14.75
 39,965 14.65 14.84 14.55 0 0 0
06/11/2024
14.75
 51,143 14.75 14.84 14.46 0 0 0
05/11/2024
14.65
 57,616 14.65 14.65 14.46 0 0 0
04/11/2024
14.65
 263,786 15.03 15.03 14.26 0 0 0
01/11/2024
15.13
 33,812 15.13 15.13 14.94 0 0 0
31/10/2024
15.13
 28,125 15.13 15.23 15.13 0 0 0
30/10/2024
15.03
 90,400 15.32 15.32 14.94 0 0 0
29/10/2024
15.23
 38,800 15.32 15.42 15.23 0 0 0
28/10/2024
15.23
 22,300 15.23 15.42 15.23 0 0 0
25/10/2024
15.23
 109,067 15.32 15.32 15.13 0 0 0
24/10/2024
15.32
 48,568 15.61 15.81 15.13 0 0 0
23/10/2024
15.52
 34,913 15.71 15.71 15.42 0 0 0
22/10/2024
15.61
 160,960 16.19 16.38 15.32 0 0 0
21/10/2024
16.00
 215,610 15.71 16.19 15.71 0 0 0
18/10/2024
15.42
 20,000 15.42 15.42 15.42 0 0 0
17/10/2024
15.42
 60,370 15.42 15.52 15.32 0 0 0
16/10/2024
15.52
 87,536 15.03 15.52 15.03 0 0 0
15/10/2024
15.23
 31,519 15.13 15.42 14.94 0 0 0
14/10/2024
15.03
 36,200 15.03 15.03 14.94 0 0 0
11/10/2024
15.03
 17,185 15.32 15.32 14.94 0 0 0
10/10/2024
15.23
 19,313 15.23 15.23 15.13 0 0 0
09/10/2024
15.03
 25,052 15.42 15.42 14.94 0 0 0
08/10/2024
15.42
 37,700 15.52 15.61 15.32 0 0 0
07/10/2024
15.32
 40,580 15.52 15.71 15.32 0 0 0
04/10/2024
15.42
 34,590 15.23 15.52 15.23 0 0 0
03/10/2024
15.23
 89,285 14.84 15.90 14.84 0 0 0
02/10/2024
14.84
 64,600 14.65 14.84 14.65 0 0 0
01/10/2024
14.75
 39,816 14.65 14.75 14.46 0 0 0
30/09/2024
14.65
 28,401 14.75 14.75 14.46 0 0 0
27/09/2024
14.65
 25,800 14.75 14.84 14.55 0 0 0
26/09/2024
14.84
 37,501 14.75 14.84 14.65 0 0 0
25/09/2024
14.75
 45,485 14.46 14.75 14.46 0 0 0
24/09/2024
14.75
 22,300 14.65 14.75 14.65 0 0 0
23/09/2024
14.65
 48,501 14.65 14.75 14.46 0 0 0
20/09/2024
14.65
 91,410 14.75 14.84 14.46 0 0 0
19/09/2024
14.36
 31,039 14.46 14.84 14.07 0 0 0
18/09/2024
14.36
 19,679 14.26 14.36 14.26 0 0 0
17/09/2024
14.36
 54,184 14.55 14.55 14.26 0 0 0
16/09/2024
14.46
 48,502 14.46 14.55 14.26 0 0 0
13/09/2024
14.65
 20,961 14.55 14.65 14.46 0 0 0
12/09/2024
14.46
 33,074 14.75 14.75 14.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |