CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.40
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
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
2 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
3 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
6 tháng
(2026-05-06) 		-1.50 -8% 18,248,400 -98,600 0
17.25
20
17.40
12 tháng
(2025-07-29) 		2.50 16.95% 19,160,300 -95,400 0.1
14.75
20
17.40
24 tháng
(2024-06-05) 		2.72 18.71% 124,420,000 3,755,033 65.2
13.25
20
17.40
36 tháng
(2023-06-12) 		7.16 70.96% 266,059,300 3,701,833 64.4
10.09
20
17.40
60 tháng
(2021-06-21) 		5.78 50.36% 442,692,974 3,578,333 58.1
5.21
20
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/05/2023
9.60
 314,300 9.64 9.64 9.52 0 0 0
09/05/2023
9.64
 373,300 9.75 9.79 9.60 0 0 0
08/05/2023
9.71
 872,200 9.30 9.75 9.30 0 0 0
05/05/2023
9.22
 411,300 9.22 9.30 9.11 0 0 0
04/05/2023
9.18
 277,400 8.99 9.18 8.96 0 0 0
28/04/2023
9.03
 312,800 9.07 9.18 8.96 0 0 0
27/04/2023
8.99
 144,000 8.99 9.22 8.92 0 0 0
26/04/2023
8.92
 302,900 9.07 9.22 8.88 0 0 -0.2
25/04/2023
9.07
 479,900 9.30 9.37 9.03 0 0 -0.2
24/04/2023
9.22
 640,400 9.07 9.45 9.07 0 0 -0.2
21/04/2023
9.07
 640,600 8.84 9.30 8.84 0 0 -0.2
20/04/2023
8.84
 157,500 8.73 8.96 8.73 0 0 0
19/04/2023
8.73
 412,600 8.77 9.03 8.62 0 0 -0.2
18/04/2023
8.62
 85,300 8.65 8.65 8.46 0 0 -0.2
17/04/2023
8.62
 142,100 8.62 8.62 8.46 0 0 -0.2
14/04/2023
8.46
 212,000 8.80 8.96 8.46 0 0 -0.2
13/04/2023
8.80
 143,700 8.96 8.99 8.80 0 0 -0.2
12/04/2023
8.92
 204,100 9.07 9.07 8.84 0 0 0
11/04/2023
9.03
 205,000 8.96 9.15 8.80 0 0 -0.2
10/04/2023
8.88
 260,600 8.92 8.99 8.84 0 0 -0.2
07/04/2023
8.80
 322,900 8.62 8.92 8.58 0 0 -0.2
06/04/2023
8.62
 195,100 8.84 8.84 8.58 0 0 -0.2
05/04/2023
8.80
 140,500 8.65 8.80 8.65 0 0 -0.2
04/04/2023
8.65
 245,700 8.54 8.65 8.35 0 0 -0.2
03/04/2023
8.31
 68,700 8.39 8.39 8.31 0 0 -0.2
31/03/2023
8.16
 61,600 8.20 8.20 8.09 0 22,900 -0.2
30/03/2023
8.16
 57,100 8.16 8.20 8.12 0 29,000 -0.3
29/03/2023
8.12
 91,000 8.20 8.24 8.01 0 51,400 -0.6
28/03/2023
8.12
 62,000 8.16 8.24 8.12 0 29,000 -0.3
27/03/2023
8.12
 163,900 8.16 8.20 8.05 0 68,900 -0.7
24/03/2023
8.16
 123,600 8.20 8.24 8.09 0 62,000 -0.7
23/03/2023
8.16
 77,300 8.09 8.20 8.01 0 36,500 -0.4
22/03/2023
8.16
 45,300 8.20 8.24 8.12 0 0 0
21/03/2023
8.05
 126,400 8.05 8.12 7.90 0 0 -0.0
20/03/2023
7.94
 434,000 8.50 8.54 7.94 0 173,300 -1.8
17/03/2023
8.46
 124,700 8.69 8.77 8.46 0 0 -0.0
16/03/2023
8.69
 220,400 8.80 8.80 8.50 0 800 -0.0
15/03/2023
8.88
 123,800 8.73 8.92 8.69 0 0 -0.0
14/03/2023
8.62
 285,500 8.92 8.92 8.50 0 0 -0.0
13/03/2023
8.99
 117,700 8.77 8.99 8.77 0 0 -0.0
10/03/2023
9.07
 145,000 9.11 9.11 8.99 0 0 -0.0
09/03/2023
9.11
 94,200 9.22 9.30 9.07 0 0 -0.0
08/03/2023
9.22
 305,800 8.96 9.22 8.96 0 0 -0.0
07/03/2023
9.07
 118,800 9.07 9.30 8.96 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |