CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17
0.20
(1.19%)
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
(2026-05-18) 		-3.20 -16% 15,181,300 -506,000 0
16.80
20
17
2 tháng
(2026-05-06) 		-1.95 -10.40% 24,839,800 -98,900 0
16.80
20
17
3 tháng
(2026-05-06) 		-1.95 -10.40% 24,839,800 -98,900 0
16.80
20
17
6 tháng
(2026-05-06) 		-1.95 -10.40% 24,839,800 -98,900 0
16.80
20
17
12 tháng
(2025-07-29) 		2.05 13.90% 25,751,700 -95,700 0.1
14.75
20
17
24 tháng
(2024-06-27) 		2.63 18.60% 115,773,400 3,754,933 65.2
13.25
20
17
36 tháng
(2023-07-03) 		6.22 58.77% 266,779,400 3,701,533 64.4
10.15
20
17
60 tháng
(2021-07-13) 		7.18 74.72% 441,136,345 3,604,633 58.6
5.21
20
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2024
11.20
 560,900 11.20 11.24 11.12 0 0 0
29/02/2024
11.20
 246,700 11.32 11.36 11.20 0 0 0
28/02/2024
11.32
 589,700 11.24 11.49 11.24 0 0 0
27/02/2024
11.20
 393,000 11.28 11.28 11.12 0 0 0
26/02/2024
11.20
 232,300 11.28 11.28 11.16 0 0 0
23/02/2024
11.20
 492,500 11.36 11.36 11.12 0 0 0
22/02/2024
11.28
 321,100 11.32 11.36 11.28 0 0 0
21/02/2024
11.28
 261,100 11.36 11.45 11.28 0 0 0
20/02/2024
11.36
 373,500 11.45 11.45 11.36 0 0 0
19/02/2024
11.41
 286,400 11.36 11.45 11.32 0 0 0
16/02/2024
11.36
 343,800 11.32 11.45 11.32 0 0 0
15/02/2024
11.28
 259,600 11.36 11.41 11.28 0 0 0
07/02/2024
11.28
 227,900 11.24 11.36 11.20 0 0 0
06/02/2024
11.20
 137,800 11.28 11.28 11.20 0 0 0
05/02/2024
11.20
 315,800 11.12 11.24 11.12 0 500 -0.0
02/02/2024
11.16
 218,000 11.24 11.24 11.16 0 0 0
01/02/2024
11.24
 177,900 11.16 11.24 11.12 0 0 0
31/01/2024
11.16
 340,700 11.41 11.41 11.16 0 0 0
30/01/2024
11.36
 594,200 11.20 11.36 11.20 0 0 0
29/01/2024
11.20
 357,100 11.32 11.36 11.20 0 0 0
26/01/2024
11.28
 155,600 11.36 11.41 11.28 0 0 0
25/01/2024
11.28
 108,300 11.45 11.45 11.28 0 0 0
24/01/2024
11.32
 286,900 11.36 11.49 11.28 0 0 0
23/01/2024
11.36
 412,800 11.57 11.61 11.32 0 0 0
22/01/2024
11.49
 394,500 11.57 11.65 11.32 0 0 0
19/01/2024
11.57
 624,300 11.65 11.85 11.53 0 0 0
18/01/2024
11.53
 292,600 11.49 11.53 11.36 0 0 0
17/01/2024
11.49
 476,600 11.41 11.65 11.41 0 0 0
16/01/2024
11.36
 253,500 11.45 11.45 11.28 0 0 0
15/01/2024
11.41
 330,400 11.53 11.61 11.41 0 0 0
12/01/2024
11.45
 1,063,800 11.24 11.53 11.20 0 0 0
11/01/2024
11.28
 105,900 11.28 11.32 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |