CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.32
-0.02
(-0.24%)
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
(2026-08-10) 		-0.05 -0.60% 205,000 900 0
8.24
8.35
8.34
2 tháng
(2026-07-10) 		-0.67 -7.47% 777,200 1,300 0
8.24
8.97
8.34
3 tháng
(2026-06-10) 		-0.95 -10.27% 1,482,600 -1,400 0
8.24
9.25
8.34
6 tháng
(2026-03-12) 		-1.85 -18.23% 3,483,200 -300 -0.0
8.24
10.15
8.34
12 tháng
(2025-09-15) 		-2.53 -23.38% 10,550,100 -8,700 -0.1
8.24
11.20
8.34
24 tháng
(2024-09-18) 		-3.67 -30.64% 26,735,898 10,700 2.4
8.24
14.22
8.34
36 tháng
(2023-09-25) 		0.95 12.93% 37,224,802 10,700 2.4
6.62
14.22
8.34
60 tháng
(2021-10-04) 		2.23 36.81% 51,577,598 10,700 2.4
4.94
14.22
8.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |