CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.40
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
(2026-06-30) 		-0.59 -6.53% 505,800 500 0
8.38
9.08
8.40
2 tháng
(2026-06-01) 		-0.58 -6.42% 908,000 -1,000 0
8.38
9.25
8.40
3 tháng
(2026-05-04) 		-0.85 -9.14% 1,468,900 -2,900 0
8.38
9.47
8.40
6 tháng
(2026-02-02) 		-1.19 -12.34% 6,306,600 -10,300 -0.1
8.38
11.20
8.40
12 tháng
(2025-08-04) 		-2.55 -23.20% 11,016,100 -9,000 -0.1
8.38
11.20
8.40
24 tháng
(2024-08-09) 		-2.47 -22.65% 27,792,202 10,500 2.4
8.38
14.22
8.40
36 tháng
(2023-08-15) 		0.54 6.84% 37,499,602 10,500 2.4
6.62
14.22
8.40
60 tháng
(2021-08-25) 		4.52 114.90% 51,143,427 10,500 2.4
3.93
14.22
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2024
13.33
 86,535 13.49 13.49 13.25 0 0 0
03/12/2024
13.49
 168,529 13.33 13.65 13.25 0 0 0
02/12/2024
13.33
 139,447 13.25 13.41 13.25 0 0 0
29/11/2024
13.33
 77,021 13.25 13.33 13.09 0 0 0
28/11/2024
13.17
 90,021 13.01 13.17 12.93 4,800 0 0.1
27/11/2024
13.01
 80,429 12.93 13.01 12.85 0 0 0
26/11/2024
12.85
 100,881 12.93 13.09 12.85 0 0 0
25/11/2024
13.01
 44,477 13.01 13.17 12.93 0 0 0
22/11/2024
12.93
 62,724 12.93 13.01 12.77 0 0 0
21/11/2024
13.01
 63,146 13.01 13.25 12.77 0 0 0
20/11/2024
13.25
 142,476 12.69 13.25 12.61 0 0 0
19/11/2024
12.61
 137,850 12.85 13.01 12.53 0 0 0
18/11/2024
12.85
 125,403 12.85 13.09 12.61 0 0 0
15/11/2024
12.85
 117,505 13.65 13.65 12.85 0 0 0
14/11/2024
13.49
 106,397 13.57 13.97 13.33 500 0 0.0
13/11/2024
13.49
 510,855 13.01 14.05 12.93 0 0 0
12/11/2024
12.93
 118,220 12.93 13.01 12.85 0 0 0
11/11/2024
12.85
 274,191 12.29 13.01 12.29 0 0 0
08/11/2024
12.29
 42,660 12.29 12.29 12.21 400 0 0.0
07/11/2024
12.29
 39,965 12.21 12.37 12.13 0 0 0
06/11/2024
12.29
 51,143 12.29 12.37 12.05 0 0 0
05/11/2024
12.21
 57,616 12.21 12.21 12.05 0 0 0
04/11/2024
12.21
 263,786 12.53 12.53 11.89 0 0 0
01/11/2024
12.61
 33,812 12.61 12.61 12.45 0 0 0
31/10/2024
12.61
 28,125 12.61 12.69 12.61 0 0 0
30/10/2024
12.53
 90,400 12.77 12.77 12.45 0 0 0
29/10/2024
12.69
 38,800 12.77 12.85 12.69 0 0 0
28/10/2024
12.69
 22,300 12.69 12.85 12.69 0 0 0
25/10/2024
12.69
 109,067 12.77 12.77 12.61 0 0 0
24/10/2024
12.77
 48,568 13.01 13.17 12.61 0 0 0
23/10/2024
12.93
 34,913 13.09 13.09 12.85 0 0 0
22/10/2024
13.01
 160,960 13.49 13.65 12.77 0 0 0
21/10/2024
13.33
 215,610 13.09 13.49 13.09 0 0 0
18/10/2024
12.85
 20,000 12.85 12.85 12.85 0 0 0
17/10/2024
12.85
 60,370 12.85 12.93 12.77 0 0 0
16/10/2024
12.93
 87,536 12.53 12.93 12.53 0 0 0
15/10/2024
12.69
 31,519 12.61 12.85 12.45 0 0 0
14/10/2024
12.53
 36,200 12.53 12.53 12.45 0 0 0
11/10/2024
12.53
 17,185 12.77 12.77 12.45 0 0 0
10/10/2024
12.69
 19,313 12.69 12.69 12.61 0 0 0
09/10/2024
12.53
 25,052 12.85 12.85 12.45 0 0 0
08/10/2024
12.85
 37,700 12.93 13.01 12.77 0 0 0
07/10/2024
12.77
 40,580 12.93 13.09 12.77 0 0 0
04/10/2024
12.85
 34,590 12.69 12.93 12.69 0 0 0
03/10/2024
12.69
 89,285 12.37 13.25 12.37 0 0 0
02/10/2024
12.37
 64,600 12.21 12.37 12.21 0 0 0
01/10/2024
12.29
 39,816 12.21 12.29 12.05 0 0 0
30/09/2024
12.21
 28,401 12.29 12.29 12.05 0 0 0
27/09/2024
12.21
 25,800 12.29 12.37 12.13 0 0 0
26/09/2024
12.37
 37,501 12.29 12.37 12.21 0 0 0
25/09/2024
12.29
 45,485 12.05 12.29 12.05 0 0 0
24/09/2024
12.29
 22,300 12.21 12.29 12.21 0 0 0
23/09/2024
12.21
 48,501 12.21 12.29 12.05 0 0 0
20/09/2024
12.21
 91,410 12.29 12.37 12.05 0 0 0
19/09/2024
11.97
 31,039 12.05 12.37 11.73 0 0 0
18/09/2024
11.97
 19,679 11.89 11.97 11.89 0 0 0
17/09/2024
11.97
 54,184 12.13 12.13 11.89 0 0 0
16/09/2024
12.05
 48,502 12.05 12.13 11.89 0 0 0
13/09/2024
12.21
 20,961 12.13 12.21 12.05 0 0 0
12/09/2024
12.05
 33,074 12.29 12.29 12.05 0 0 0
11/09/2024
12.29
 49,800 12.05 12.29 11.97 0 0 0
10/09/2024
12.13
 40,302 12.21 12.21 12.13 0 0 0
09/09/2024
12.29
 20,721 12.29 12.37 12.13 0 0 0
06/09/2024
12.45
 30,005 12.45 12.45 12.29 0 0 0
05/09/2024
12.45
 63,050 12.45 12.53 12.37 0 0 0
04/09/2024
12.45
 98,096 12.29 12.69 12.29 0 0 0
30/08/2024
12.21
 63,416 11.89 12.37 11.89 0 0 0
29/08/2024
11.81
 56,907 11.81 11.89 11.73 0 0 0
28/08/2024
11.81
 23,534 11.73 11.81 11.65 0 0 0
27/08/2024
11.97
 55,105 11.89 11.97 11.73 0 0 0
26/08/2024
11.89
 21,816 11.89 11.97 11.73 0 0 0
23/08/2024
11.97
 33,902 11.81 12.05 11.81 0 0 0
22/08/2024
11.89
 53,521 11.73 11.97 11.73 0 0 0
21/08/2024
11.97
 26,001 11.97 12.05 11.89 0 0 0
20/08/2024
11.89
 65,760 11.89 12.13 11.81 0 0 0
19/08/2024
11.97
 32,942 12.05 12.05 11.81 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 1000/534 Giá: 10 (Volume + 53.40%, Ratio=0.53)
16/08/2024
11.97
 60,832 11.08 12.37 11.08 0 0 0
15/08/2024
10.86
 204,608 11.12 11.12 10.79 0 0 0
14/08/2024
11.19
 89,781 11.26 11.26 10.99 0 0 0
13/08/2024
11.26
 114,621 11.39 11.39 11.19 0 0 0
12/08/2024
11.26
 138,244 10.92 11.32 10.92 0 0 0
09/08/2024
10.92
 152,719 10.40 11.06 10.40 0 0 0
08/08/2024
10.26
 95,650 10.40 10.40 10.26 0 0 0
07/08/2024
10.33
 22,208 10.59 10.59 10.20 0 0 0
06/08/2024
10.59
 65,655 10.20 10.59 10.00 0 0 0
05/08/2024
10.06
 157,106 10.46 10.46 9.67 0 0 0
02/08/2024
10.66
 104,384 10.53 10.79 10.20 0 0 0
01/08/2024
10.53
 160,110 11.45 11.45 10.40 0 0 0
31/07/2024
11.32
 60,857 11.59 11.59 11.26 0 0 0
30/07/2024
11.72
 356,985 10.73 12.25 10.73 0 0 0
29/07/2024
10.66
 28,515 10.73 10.79 10.59 0 0 0
26/07/2024
10.59
 42,850 10.59 10.79 10.53 0 0 0
25/07/2024
10.40
 17,428 10.59 10.66 10.26 0 0 0
24/07/2024
10.46
 64,100 10.46 10.53 10.26 0 0 0
23/07/2024
10.26
 51,231 10.73 10.86 10.26 0 0 0
22/07/2024
10.59
 54,757 10.59 10.92 10.46 0 0 0
19/07/2024
10.33
 97,300 10.40 10.46 10.26 0 0 0
18/07/2024
10.53
 66,603 10.59 10.59 10.40 0 0 0
17/07/2024
10.53
 66,525 10.73 10.73 10.33 0 0 0
16/07/2024
10.73
 62,807 10.92 11.06 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |