CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.10
-0.20
(-1.16%)
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
(2024-04-10) 		2.90 20.14% 26,152,300 -8,000 -0.1
14.20
17.30
17.10
2 tháng
(2024-03-11) 		3.55 25.82% 42,460,500 -8,000 -0.1
13.70
17.30
17.10
3 tháng
(2024-02-15) 		3.40 24.46% 48,567,700 -8,000 -0.1
13.70
17.30
17.10
6 tháng
(2023-11-13) 		3.40 24.46% 66,718,200 -46,500 -0.7
13.55
17.30
17.10
12 tháng
(2023-05-16) 		5.80 50.46% 123,425,400 -49,400 -0.7
11.41
17.30
17.10
24 tháng
(2022-05-23) 		7.48 76.14% 165,120,283 -163,700 -6.2
6.42
17.30
17.10
36 tháng
(2021-05-26) 		6.35 58.04% 313,714,941 -246,700 -8.3
6.42
18.70
17.10
60 tháng
(2019-06-06) 		12.56 265.36% 390,431,591 203,200 -6.4
3.39
18.70
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2023
9.56
 396,100 9.64 10.01 9.56 0 0 -0.0
03/03/2023
9.60
 334,800 9.85 9.89 9.48 0 0 -0.0
02/03/2023
9.72
 142,000 9.77 9.97 9.68 0 0 -0.0
01/03/2023
9.93
 828,700 9.28 9.93 9.28 0 0 -0.0
28/02/2023
9.28
 43,200 9.48 9.52 9.28 0 0 -0.0
27/02/2023
9.48
 121,400 9.28 9.48 9.20 0 0 -0.0
24/02/2023
9.64
 119,200 9.68 9.85 9.40 0 0 -0.0
23/02/2023
9.68
 63,300 9.64 9.68 9.36 0 0 -0.0
22/02/2023
9.64
 393,700 9.60 9.97 9.48 0 0 -0.0
21/02/2023
9.64
 136,000 9.68 9.68 9.60 0 0 -0.0
20/02/2023
9.64
 323,400 9.56 9.81 9.52 0 0 -0.0
17/02/2023
9.68
 65,900 9.68 9.68 9.48 0 0 -0.0
16/02/2023
9.68
 154,800 9.48 9.81 9.36 0 0 -0.0
15/02/2023
9.44
 94,400 9.08 9.44 8.96 0 0 -0.0
14/02/2023
9.08
 37,900 9.12 9.20 8.88 0 0 -0.0
13/02/2023
9.04
 82,800 9.40 9.40 8.92 0 0 -0.0
10/02/2023
9.24
 90,300 9.48 9.52 9.24 0 0 -0.0
09/02/2023
9.48
 90,800 9.36 9.48 9.28 0 0 -0.0
08/02/2023
9.28
 104,900 9.20 9.32 9.08 0 0 -0.0
07/02/2023
9.20
 85,300 9.40 9.48 9.20 0 0 -0.0
06/02/2023
9.44
 75,900 9.52 9.52 9.28 0 0 -0.0
03/02/2023
9.52
 86,300 9.36 9.81 9.36 0 0 -0.0
02/02/2023
9.36
 325,500 9.68 9.68 9.20 0 0 -0.0
01/02/2023
9.68
 369,700 10.29 10.29 9.68 0 0 -0.0
31/01/2023
10.17
 191,400 9.97 10.41 9.97 0 0 -0.0
30/01/2023
10.21
 590,800 10.73 10.73 10.21 0 300 -0.0
27/01/2023
10.61
 282,800 10.77 11.14 10.49 0 0 0
19/01/2023
10.73
 372,000 11.22 11.22 10.69 0 0 0
18/01/2023
10.69
 95,700 10.69 10.69 10.69 0 0 0
17/01/2023
10.01
 34,000 10.01 10.01 10.01 0 0 0
16/01/2023
10.49
 0 10.49 10.49 10.49 0 0 0
13/01/2023
10.49
 0 10.49 10.49 10.49 0 0 0
12/01/2023
10.49
 0 10.49 10.49 10.49 0 0 0
11/01/2023
10.49
 0 10.49 10.49 10.49 0 0 0
10/01/2023
10.49
 0 10.49 10.49 10.49 0 0 0
09/01/2023
10.49
 0 10.41 10.49 10.41 0 0 0
06/01/2023
10.41
 357,810 10.17 10.57 9.85 0 0 0
05/01/2023
10.33
 318,987 10.65 10.73 10.25 0 0 0
04/01/2023
10.65
 311,900 10.49 10.89 10.41 0 0 0
03/01/2023
10.49
 260,250 11.06 11.06 9.93 0 5,000 -0.1
30/12/2022
11.06
 752,100 9.60 11.06 9.28 0 0 0
29/12/2022
9.44
 240,900 9.77 10.09 9.28 0 4,600 -0.1
28/12/2022
9.28
 413,353 8.23 9.28 8.23 0 0 0
27/12/2022
8.07
 126,600 7.91 8.23 7.75 0 0 0
26/12/2022
7.91
 149,650 8.07 8.23 7.59 0 0 0
23/12/2022
8.07
 105,800 8.15 8.23 7.99 0 0 0
22/12/2022
8.07
 62,900 8.23 8.23 7.99 0 5,000 -0.1
21/12/2022
8.15
 141,279 8.23 8.39 7.99 0 0 0
20/12/2022
8.15
 159,100 8.23 8.23 7.91 0 0 0
19/12/2022
8.15
 172,455 8.15 8.39 8.07 0 0 0
16/12/2022
7.99
 70,420 8.23 8.31 7.99 0 0 0
15/12/2022
8.15
 45,603 8.31 8.31 8.07 0 0 0
14/12/2022
8.31
 72,300 8.15 8.39 8.15 0 0 0
13/12/2022
8.07
 128,900 8.15 8.23 8.07 0 0 0
12/12/2022
8.15
 132,100 8.07 8.47 8.07 0 0 0
09/12/2022
8.07
 146,102 8.15 8.15 7.99 0 0 0
08/12/2022
8.15
 60,300 8.15 8.23 8.07 0 0 0
07/12/2022
8.15
 77,800 8.15 8.15 7.91 0 0 0
06/12/2022
8.15
 174,200 8.31 8.31 7.99 0 0 0
05/12/2022
8.15
 175,760 8.39 8.55 8.15 0 0 0
02/12/2022
8.23
 242,775 7.83 8.47 7.59 0 0 0
01/12/2022
7.83
 196,265 7.59 8.07 7.59 0 0 0
30/11/2022
7.67
 82,900 7.59 7.75 7.51 0 0 0
29/11/2022
7.59
 143,634 7.34 7.59 7.18 0 0 0
28/11/2022
7.42
 229,846 6.94 7.51 6.86 0 0 0
25/11/2022
6.86
 44,120 6.62 6.94 6.54 0 0 0
24/11/2022
6.70
 37,600 6.70 6.94 6.46 0 0 0
23/11/2022
6.62
 48,500 6.78 6.86 6.62 0 0 0
22/11/2022
6.62
 127,700 6.38 6.94 6.21 0 0 0
21/11/2022
6.38
 88,800 6.46 6.62 6.29 0 0 0
18/11/2022
6.38
 115,700 6.38 6.46 5.97 0 0 0
17/11/2022
6.38
 163,130 6.29 6.62 6.05 0 0 0
16/11/2022
6.13
 163,421 5.65 6.29 5.25 0 0 0
15/11/2022
5.57
 585,300 6.46 6.46 5.57 0 0 0
14/11/2022
6.46
 114,803 6.94 7.02 6.21 0 0 0
11/11/2022
6.94
 51,483 6.94 7.42 6.94 0 0 0
10/11/2022
6.94
 154,735 7.51 7.51 6.70 0 1,000 -0.0
09/11/2022
7.59
 26,930 7.75 7.75 7.59 0 0 0
08/11/2022
7.59
 93,256 7.67 7.75 7.51 0 0 0
07/11/2022
7.59
 63,955 7.99 7.99 7.59 0 0 0
04/11/2022
7.99
 146,000 8.07 8.07 7.83 0 0 0
03/11/2022
8.07
 65,215 8.07 8.15 7.99 0 0 0
02/11/2022
8.07
 83,600 8.15 8.23 8.07 0 0 0
01/11/2022
8.07
 135,850 8.23 8.31 8.07 0 0 0
31/10/2022
8.07
 80,300 8.31 8.31 8.07 0 0 0
28/10/2022
8.31
 101,516 8.31 8.47 8.15 0 0 0
27/10/2022
8.31
 159,407 8.07 8.39 7.91 0 0 0
26/10/2022
7.83
 94,618 8.23 8.31 7.83 0 0 0
25/10/2022
8.15
 269,924 8.23 8.47 7.83 0 0 0
24/10/2022
8.23
 272,043 8.72 8.72 8.07 0 0 0
21/10/2022
8.55
 112,400 9.04 9.04 8.47 0 0 0
20/10/2022
8.96
 35,143 9.36 9.36 8.96 0 200 -0.0
19/10/2022
9.04
 71,600 9.28 9.36 9.04 0 0 0
18/10/2022
9.20
 282,900 9.12 9.44 9.12 129,300 0 1.5
17/10/2022
9.04
 159,800 8.80 9.04 8.72 64,400 0 0.7
14/10/2022
8.88
 107,724 8.72 9.04 8.64 45,600 0 0.5
13/10/2022
8.55
 64,487 8.72 8.72 8.47 29,300 0 0.3
12/10/2022
8.39
 150,800 8.07 8.47 8.07 9,600 2,000 0.1
11/10/2022
7.99
 334,400 8.64 8.64 7.83 165,900 0 1.7
10/10/2022
8.72
 61,800 8.80 8.80 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |