CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

16.80
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
(2026-06-29) 		-1.10 -5.95% 9,873,100 619,100 0
16.80
18.50
16.80
2 tháng
(2026-05-28) 		-0.10 -0.57% 21,685,300 661,600 0
16.80
18.90
16.80
3 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
6 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
12 tháng
(2026-05-06) 		-1.35 -7.20% 40,758,700 529,600 0
16.80
20
16.80
24 tháng
(2024-08-06) 		3.35 23.86% 98,795,200 4,383,433 65.2
13.77
20
16.80
36 tháng
(2023-08-14) 		5.87 50.97% 268,523,100 4,331,433 64.4
10.15
20
16.80
60 tháng
(2021-08-23) 		6.39 58.06% 443,788,380 4,005,133 54.9
5.21
20
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2023
11.69
 290,900 11.93 11.93 11.57 0 0 0
28/09/2023
11.77
 535,300 11.32 12.05 11.32 0 0 0
27/09/2023
11.36
 344,800 11.12 11.36 10.92 0 0 0
26/09/2023
11.12
 586,500 11.28 11.45 10.96 0 0 0
25/09/2023
11.20
 706,100 11.85 12.05 11.20 0 0 0
22/09/2023
12.01
 528,300 12.10 12.14 11.69 0 0 0
21/09/2023
12.30
 1,086,900 12.14 12.50 12.14 0 0 0
20/09/2023
11.97
 584,600 11.73 12.10 11.69 0 0 0
19/09/2023
11.77
 460,800 11.89 11.93 11.57 0 0 0
18/09/2023
11.93
 386,600 11.97 12.14 11.89 0 0 0
15/09/2023
11.97
 677,500 12.14 12.30 11.85 0 1,100 -0.0
14/09/2023
11.77
 568,100 11.77 11.93 11.69 0 0 0
13/09/2023
11.77
 946,600 11.61 11.97 11.61 0 0 0
12/09/2023
11.57
 264,700 11.69 11.77 11.49 0 0 0
11/09/2023
11.69
 872,000 11.69 12.01 11.36 0 0 0
08/09/2023
11.53
 536,100 11.57 11.73 11.53 0 200 -0.0
07/09/2023
11.57
 430,300 11.57 11.73 11.41 0 0 0
06/09/2023
11.53
 573,900 11.16 11.57 11.12 0 0 0
05/09/2023
11.12
 272,000 11.12 11.16 11.04 0 0 0
31/08/2023
11.04
 329,300 10.96 11.20 10.92 0 0 0
30/08/2023
10.96
 270,800 11.00 11.00 10.84 0 0 0
29/08/2023
11.00
 172,300 11.16 11.16 10.84 0 0 0
28/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2023
11.08
 156,800 11.12 11.12 10.96 0 0 0
25/08/2023
10.96
 450,300 11.00 11.03 10.85 0 0 0
24/08/2023
11.00
 330,900 11.00 11.03 10.88 0 0 0
23/08/2023
11.00
 187,600 11.07 11.11 10.85 0 0 0
22/08/2023
10.92
 451,300 11.00 11.00 10.66 0 0 0
21/08/2023
10.88
 359,100 10.73 11.00 10.58 0 0 0
18/08/2023
10.73
 792,000 11.41 11.41 10.73 0 0 0
17/08/2023
11.37
 391,400 11.49 11.53 11.37 0 0 0
16/08/2023
11.49
 298,700 11.49 11.60 11.45 0 0 0
15/08/2023
11.49
 280,200 11.56 11.56 11.45 0 0 0
14/08/2023
11.53
 493,400 11.56 11.56 11.41 0 0 0
11/08/2023
11.45
 481,400 11.53 11.56 11.30 0 0 0
10/08/2023
11.41
 627,500 11.83 11.83 11.41 0 0 0
09/08/2023
11.71
 514,900 11.87 11.87 11.64 0 1,400 -0.0
08/08/2023
11.68
 1,126,500 11.49 11.87 11.49 0 0 0
07/08/2023
11.49
 362,200 11.49 11.56 11.34 0 0 0
04/08/2023
11.49
 327,300 11.41 11.56 11.34 0 0 0
03/08/2023
11.34
 321,800 11.26 11.49 11.22 0 0 0
02/08/2023
11.22
 304,300 11.19 11.34 11.19 0 0 0
01/08/2023
11.26
 613,400 11.41 11.45 11.26 0 0 0
31/07/2023
11.45
 418,900 11.60 11.64 11.26 0 0 0
28/07/2023
11.53
 352,300 11.26 11.60 11.26 0 0 0
27/07/2023
11.41
 825,000 11.53 11.56 11.19 0 0 0
26/07/2023
11.53
 451,900 11.49 11.71 11.49 0 0 0
25/07/2023
11.45
 630,600 11.75 11.75 11.37 0 0 0
24/07/2023
11.64
 525,800 11.79 11.79 11.53 0 0 0
21/07/2023
11.79
 459,400 11.90 11.94 11.71 0 0 0
20/07/2023
11.90
 1,700,800 12.28 12.28 11.75 0 0 0
19/07/2023
11.64
 751,100 11.64 11.64 11.64 0 0 0
18/07/2023
10.88
 368,800 10.81 11.03 10.81 0 0 0
17/07/2023
10.81
 220,400 10.73 10.85 10.69 0 0 0
14/07/2023
10.81
 238,500 10.88 10.96 10.66 0 0 0
13/07/2023
10.85
 301,200 10.92 10.96 10.69 0 0 0
12/07/2023
10.88
 327,700 10.77 10.96 10.69 0 0 0
11/07/2023
10.69
 223,300 10.77 10.88 10.58 0 0 0
10/07/2023
10.77
 226,900 10.58 10.81 10.58 0 0 0
07/07/2023
10.58
 205,100 10.58 10.66 10.43 0 0 0
06/07/2023
10.58
 233,900 10.69 10.69 10.47 0 0 0
05/07/2023
10.69
 298,100 10.81 10.85 10.58 0 0 0
04/07/2023
10.81
 356,200 10.58 10.81 10.51 0 0 0
03/07/2023
10.58
 380,000 10.96 10.96 10.54 0 0 0
30/06/2023
10.54
 598,300 10.66 10.73 10.51 0 0 0
29/06/2023
10.58
 640,400 11.03 11.11 10.58 0 0 0
28/06/2023
11.03
 368,400 11.11 11.30 10.96 0 0 0
27/06/2023
10.88
 2,017,800 10.20 10.88 10.20 0 0 0
26/06/2023
10.20
 151,900 10.35 10.35 10.05 0 0 0
23/06/2023
10.32
 379,800 10.24 10.32 10.20 0 0 0
22/06/2023
10.20
 271,300 10.13 10.20 10.05 0 0 0
21/06/2023
10.13
 182,500 10.09 10.13 9.98 0 0 0
20/06/2023
10.09
 221,200 10.09 10.09 9.98 0 0 0
19/06/2023
10.09
 140,000 10.13 10.13 9.94 0 0 0
16/06/2023
10.13
 258,400 10.20 10.35 10.13 0 0 0
15/06/2023
10.13
 108,600 10.09 10.13 9.98 0 0 0
14/06/2023
10.09
 168,000 10.05 10.17 9.98 0 0 0
13/06/2023
10.09
 158,100 10.09 10.17 9.98 0 0 0
12/06/2023
10.09
 206,600 9.98 10.13 9.98 0 0 0
09/06/2023
10.05
 249,500 10.09 10.13 9.98 0 0 0
08/06/2023
10.09
 391,900 10.24 10.47 10.09 0 0 0
07/06/2023
10.20
 163,200 10.24 10.32 10.13 0 0 0
06/06/2023
10.32
 214,000 10.13 10.35 10.13 0 0 0
05/06/2023
10.28
 614,700 10.01 10.51 9.98 0 0 0
02/06/2023
9.98
 297,100 9.90 9.98 9.86 0 0 0
01/06/2023
9.86
 199,200 9.94 9.94 9.79 0 0 0
31/05/2023
9.86
 377,900 9.98 10.01 9.83 0 0 0
30/05/2023
9.94
 329,800 9.90 10.05 9.86 0 0 0
29/05/2023
9.90
 508,200 9.90 10.17 9.75 0 200 -0.0
26/05/2023
9.71
 344,400 9.52 9.71 9.52 0 0 0
25/05/2023
9.49
 199,900 9.45 9.56 9.45 0 0 0
24/05/2023
9.49
 272,300 9.64 9.64 9.45 0 0 0
23/05/2023
9.64
 260,100 9.67 9.79 9.52 0 0 0
22/05/2023
9.67
 373,000 9.67 9.90 9.67 0 0 0
19/05/2023
9.52
 287,500 9.45 9.60 9.37 0 0 0
18/05/2023
9.37
 210,200 9.37 9.41 9.30 0 0 0
17/05/2023
9.26
 369,100 9.37 9.45 9.26 0 0 0
16/05/2023
9.33
 513,000 9.45 9.60 9.33 0 0 0
15/05/2023
9.45
 585,500 9.71 9.71 9.45 0 0 0
12/05/2023
9.71
 543,900 9.79 9.79 9.64 0 0 0
11/05/2023
9.75
 565,000 9.60 10.05 9.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |