CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17
-0.30
(-1.73%)
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
(2026-07-01) 		-0.90 -4.95% 11,154,400 534,100 0
16.65
18.20
17
2 tháng
(2026-06-01) 		-0.20 -1.14% 22,538,200 586,700 0
16.65
18.90
17
3 tháng
(2026-05-06) 		-1.45 -7.73% 42,982,600 379,500 0
16.65
20
17
6 tháng
(2026-05-06) 		-1.45 -7.73% 42,982,600 379,500 0
16.65
20
17
12 tháng
(2026-05-06) 		-1.45 -7.73% 42,982,600 379,500 0
16.65
20
17
24 tháng
(2024-08-12) 		2.69 18.42% 98,340,400 4,232,633 65.2
14.61
20
17
36 tháng
(2023-08-16) 		5.81 50.59% 269,973,400 4,181,333 64.4
10.15
20
17
60 tháng
(2021-08-26) 		6.36 58.11% 444,683,980 3,856,533 55.0
5.21
20
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2024: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/07/2024
14.14
 607,200 14.23 14.23 13.95 0 0 0
24/07/2024
14.08
 836,400 14.08 14.29 13.92 0 0 0
23/07/2024
14.08
 2,391,900 14.69 14.81 13.60 0 0 0
22/07/2024
14.61
 1,348,800 14.61 14.73 14.41 0 0 0
19/07/2024
14.61
 1,978,400 14.61 14.98 14.49 0 0 0
18/07/2024
14.41
 600,700 14.41 14.41 14.21 0 0 0
17/07/2024
14.33
 1,336,800 14.86 14.86 14.21 0 0 0
16/07/2024
14.57
 851,400 14.33 14.57 14.33 0 0 0
15/07/2024
14.33
 492,800 14.29 14.37 14.17 0 0 0
12/07/2024
14.25
 592,100 14.53 14.53 14.25 0 0 0
11/07/2024
14.45
 909,600 14.65 14.69 14.37 0 0 0
10/07/2024
14.53
 1,208,100 14.73 14.94 14.53 0 0 0
09/07/2024
14.69
 811,300 15.02 15.02 14.65 0 0 0
08/07/2024
14.77
 2,063,400 14.33 14.86 14.12 0 0 0
05/07/2024
14.25
 890,000 14.25 14.37 14.04 0 0 0
04/07/2024
14.12
 433,100 14.33 14.33 14.12 0 0 0
03/07/2024
14.21
 672,900 14.08 14.33 14.04 0 0 0
02/07/2024
14.00
 224,800 13.96 14.08 13.96 0 0 0
01/07/2024
13.96
 160,900 14.12 14.12 13.68 0 0 0
28/06/2024
13.84
 538,500 14.17 14.25 13.72 0 0 0
27/06/2024
14.17
 463,500 14.12 14.25 13.92 0 0 0
26/06/2024
14.00
 279,600 14.08 14.21 13.88 0 0 0
25/06/2024
14.08
 491,600 13.76 14.29 13.72 0 0 0
24/06/2024
13.76
 1,079,200 14.29 14.29 13.72 0 0 0
21/06/2024
14.25
 546,700 14.04 14.33 14.04 0 0 0
20/06/2024
14.04
 827,300 14.29 14.37 13.92 0 0 0
19/06/2024
14.29
 626,100 14.45 14.49 14.12 0 0 0
18/06/2024
14.37
 465,400 14.37 14.57 14.33 0 0 0
17/06/2024
14.29
 1,209,000 14.37 14.37 14.04 0 0 0
14/06/2024
14.29
 1,405,700 15.06 15.26 14.21 0 0 0
13/06/2024
15.06
 629,900 15.18 15.18 14.90 0 0 0
12/06/2024
15.14
 751,600 14.98 15.18 14.98 0 0 0
11/06/2024
15.14
 935,900 15.26 15.38 14.94 0 0 0
10/06/2024
15.26
 2,486,900 14.77 15.67 14.77 0 0 0
07/06/2024
14.69
 1,288,800 14.41 14.94 14.37 0 0 0
06/06/2024
14.37
 1,337,000 14.69 14.77 14.29 0 200 -0.0
05/06/2024
14.53
 877,300 14.94 14.94 14.53 0 0 0
04/06/2024
14.77
 2,239,500 14.49 14.94 14.25 0 0 0
03/06/2024
14.21
 977,800 14.29 14.49 14.12 0 0 0
31/05/2024
14.12
 817,100 14.21 14.29 13.96 0 0 0
30/05/2024
14.21
 1,340,000 13.88 14.21 13.68 0 0 0
29/05/2024
13.92
 1,538,900 14.61 14.61 13.92 0 0 0
28/05/2024
14.29
 1,427,500 14.29 14.69 14.25 0 0 0
27/05/2024
14.12
 900,700 13.96 14.21 13.76 0 0 0
24/05/2024
13.76
 2,654,900 13.92 14.69 13.52 0 0 0
23/05/2024
13.92
 1,017,000 13.80 14.08 13.80 0 0 0
22/05/2024
13.88
 1,085,900 14.12 14.25 13.84 0 0 0
21/05/2024
14.00
 1,002,100 13.96 14.04 13.80 0 2,000 -0.0
20/05/2024
13.96
 1,892,400 14.04 14.53 13.92 0 0 0
17/05/2024
13.92
 1,041,100 13.92 14.04 13.84 0 0 0
16/05/2024
13.92
 1,569,200 14.04 14.21 13.80 0 0 0
15/05/2024
13.88
 1,634,800 13.96 14.21 13.68 0 0 0
14/05/2024
13.96
 757,900 13.88 13.96 13.68 0 2,000 -0.0
13/05/2024
13.88
 1,107,700 14.00 14.17 13.68 0 0 0
10/05/2024
14.00
 1,240,000 14.21 14.21 13.68 0 0 0
09/05/2024
14.04
 3,013,900 13.76 14.29 13.48 0 5,000 -0.1
08/05/2024
13.56
 2,310,600 13.56 14.21 13.31 0 0 0
07/05/2024
13.64
 2,546,800 12.91 13.64 12.74 0 1,000 -0.0
06/05/2024
12.83
 1,953,100 12.30 12.95 12.30 0 1,000 -0.0
03/05/2024
12.30
 1,255,200 12.14 12.50 12.10 0 0 0
02/05/2024
12.14
 591,000 12.18 12.18 11.93 0 0 0
26/04/2024
12.14
 742,400 12.10 12.14 11.93 0 0 0
25/04/2024
12.14
 545,500 12.34 12.42 12.10 0 0 0
24/04/2024
12.34
 708,700 12.18 12.46 12.14 0 0 0
23/04/2024
12.18
 2,668,500 11.73 12.50 11.69 0 0 0
22/04/2024
11.73
 656,300 11.73 11.73 11.53 0 0 0
19/04/2024
11.53
 1,389,500 11.81 11.89 11.28 0 0 0
17/04/2024
11.89
 1,229,600 12.10 12.34 11.89 0 0 0
16/04/2024
12.01
 1,587,100 11.77 12.05 11.45 0 0 0
15/04/2024
11.73
 1,589,800 12.58 12.58 11.73 0 0 0
12/04/2024
12.18
 2,162,300 11.73 12.26 11.73 0 1,000 -0.0
11/04/2024
11.73
 469,600 11.61 11.85 11.57 0 0 0
10/04/2024
11.69
 732,400 11.97 11.97 11.69 0 0 0
09/04/2024
11.89
 908,200 11.97 12.01 11.77 0 0 0
08/04/2024
12.01
 1,470,300 11.61 12.18 11.61 0 0 0
05/04/2024
11.57
 1,214,800 11.45 11.81 11.28 0 0 0
04/04/2024
11.41
 569,900 11.57 11.61 11.41 0 0 0
03/04/2024
11.53
 1,174,200 11.53 11.81 11.49 0 0 0
02/04/2024
11.45
 594,500 11.32 11.45 11.20 0 0 0
01/04/2024
11.32
 347,700 11.32 11.36 11.16 0 0 0
29/03/2024
11.32
 202,400 11.36 11.36 11.24 0 0 0
28/03/2024
11.32
 175,900 11.28 11.36 11.24 0 0 0
27/03/2024
11.24
 268,500 11.41 11.41 11.24 0 0 0
26/03/2024
11.28
 329,400 11.32 11.36 11.20 0 0 0
25/03/2024
11.32
 470,900 11.45 11.49 11.28 0 0 0
22/03/2024
11.36
 1,049,100 11.28 11.45 11.24 0 0 0
21/03/2024
11.20
 1,013,300 11.24 11.24 11.16 0 0 0
20/03/2024
11.20
 1,062,500 11.20 11.20 11.12 0 0 0
19/03/2024
11.20
 328,100 11.20 11.24 11.12 0 0 0
18/03/2024
11.20
 1,011,000 11.49 11.49 11.04 0 0 0
15/03/2024
11.49
 602,800 11.53 11.57 11.28 0 0 0
14/03/2024
11.49
 2,418,800 11.12 11.73 11.12 0 0 0
13/03/2024
11.12
 394,200 11.20 11.20 11.04 0 0 0
12/03/2024
11.12
 227,900 11.12 11.16 11.08 0 0 0
11/03/2024
11.16
 473,800 11.20 11.20 11.04 0 0 0
08/03/2024
11.16
 288,600 11.28 11.28 11.16 0 0 0
07/03/2024
11.24
 591,100 11.28 11.36 11.20 0 0 0
06/03/2024
11.24
 357,200 11.20 11.32 11.20 0 0 0
05/03/2024
11.24
 155,000 11.28 11.32 11.20 0 0 0
04/03/2024
11.24
 219,600 11.28 11.36 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |