CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

18.15
-0.40
(-2.16%)
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
(2026-08-18) 		1.40 7.71% 18,796,600 -104,200 0
14.80
19.95
18.15
2 tháng
(2026-07-20) 		2.65 15.68% 31,145,700 -104,200 0
14.80
19.95
18.15
3 tháng
(2026-06-19) 		1.35 7.42% 42,867,300 -104,200 0
14.80
19.95
18.15
6 tháng
(2026-03-23) 		4.95 33.90% 92,331,100 -104,200 0
13.95
20
18.15
12 tháng
(2025-09-22) 		5.46 38.71% 154,760,800 -104,200 0
13.77
20
18.15
24 tháng
(2024-09-27) 		4.05 26.14% 231,746,700 -104,200 0
12.03
20
18.15
36 tháng
(2023-10-03) 		8.02 69.60% 421,458,300 -104,200 0
10.15
20
18.15
60 tháng
(2021-10-13) 		5.98 44.09% 586,986,390 58,800 -0.1
5.21
20
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
15.73
 411,500 15.36 15.92 15.31 0 0 0
05/03/2025
15.31
 350,900 15.64 15.83 15.31 0 0 0
04/03/2025
15.69
 173,700 15.69 15.97 15.64 0 0 0
03/03/2025
15.69
 917,300 15.73 16.20 15.36 0 0 0
28/02/2025
15.69
 357,000 15.92 15.97 15.64 0 0 0
27/02/2025
15.78
 290,900 16.01 16.01 15.69 0 0 0
26/02/2025
16.01
 324,300 15.97 16.20 15.92 0 0 0
25/02/2025
15.97
 441,600 16.20 16.20 15.87 0 0 0
24/02/2025
16.01
 630,300 15.59 16.01 15.59 0 0 0
21/02/2025
15.59
 203,300 15.83 15.83 15.50 0 0 0
20/02/2025
15.73
 390,300 15.78 15.87 15.69 0 0 0
19/02/2025
15.73
 407,500 15.55 15.78 15.50 0 0 0
18/02/2025
15.55
 167,100 15.50 15.73 15.45 0 0 0
17/02/2025
15.55
 374,600 15.59 15.83 15.36 0 0 0
14/02/2025
15.50
 363,700 15.41 15.64 15.31 0 0 0
13/02/2025
15.31
 194,400 15.55 15.55 15.31 0 0 0
12/02/2025
15.45
 119,700 15.45 15.50 15.31 0 0 0
11/02/2025
15.31
 632,300 15.64 15.64 15.22 0 0 0
10/02/2025
15.50
 272,300 15.87 15.92 15.50 0 0 0
07/02/2025
15.92
 312,300 16.11 16.20 15.92 0 0 0
06/02/2025
16.20
 328,400 16.11 16.30 15.97 0 0 0
05/02/2025
16.11
 386,000 15.64 16.15 15.50 0 0 0
04/02/2025
15.50
 289,600 15.55 15.55 15.31 0 0 0
03/02/2025
15.69
 357,000 15.92 15.97 15.64 0 0 0
31/01/2025
17.84
 1,265,000 17.79 18.36 17.56 0 0 0
30/01/2025
17.84
 1,265,000 17.79 18.36 17.56 0 0 0
29/01/2025
17.84
 1,265,000 17.79 18.36 17.56 0 0 0
28/01/2025
17.84
 1,265,000 17.79 18.36 17.56 0 0 0
27/01/2025
17.84
 1,265,000 17.79 18.36 17.56 0 0 0
24/01/2025
15.73
 284,500 15.45 15.73 15.27 0 0 0
23/01/2025
15.41
 135,700 15.22 15.50 15.22 0 0 0
22/01/2025
15.22
 188,200 15.31 15.31 15.12 0 0 0
21/01/2025
15.17
 485,200 15.69 15.69 15.03 0 0 0
20/01/2025
15.69
 158,700 15.92 15.92 15.64 0 0 0
17/01/2025
15.73
 552,100 15.31 16.11 15.08 0 0 0
16/01/2025
15.27
 164,700 15.41 15.50 15.08 0 0 0
15/01/2025
15.27
 131,200 15.27 15.27 15.08 0 0 0
14/01/2025
14.98
 555,800 15.45 15.64 14.47 0 0 0
13/01/2025
15.55
 115,400 15.41 15.64 15.27 0 0 0
10/01/2025
15.41
 204,900 15.69 15.83 15.41 0 0 0
09/01/2025
15.55
 290,700 15.83 15.87 15.45 0 0 0
08/01/2025
15.69
 373,300 15.73 15.87 15.41 0 0 0
07/01/2025
15.69
 394,700 16.01 16.30 15.69 0 0 0
06/01/2025
16.20
 202,100 16.95 16.95 16.11 0 0 0
03/01/2025
16.76
 269,600 16.95 17.23 16.62 0 0 0
02/01/2025
16.95
 169,900 16.76 17.09 16.53 0 0 0
01/01/2025
16.58
 385,400 16.86 17.23 16.58 0 0 0
31/12/2024
16.58
 385,400 16.86 17.23 16.58 0 0 0
30/12/2024
17.04
 676,700 16.44 17.04 16.34 0 0 0
27/12/2024
16.44
 620,000 16.62 16.72 16.30 0 0 0
26/12/2024
16.58
 273,700 16.58 16.81 16.53 0 0 0
25/12/2024
16.58
 432,100 16.76 16.76 16.39 0 0 0
24/12/2024
16.58
 1,050,500 16.81 17.23 16.39 0 0 0
23/12/2024
16.81
 668,200 17.23 17.23 16.48 0 0 0
20/12/2024
16.86
 1,214,600 16.44 17.23 16.44 0 0 0
19/12/2024
16.53
 701,500 16.44 16.58 16.20 0 0 0
18/12/2024
16.53
 732,400 16.15 16.62 16.15 0 0 0
17/12/2024
16.15
 753,900 15.92 16.48 15.83 0 0 0
16/12/2024
15.92
 240,700 15.92 16.11 15.73 0 0 0
13/12/2024
15.92
 808,400 15.64 16.20 15.50 0 0 0
12/12/2024
15.55
 390,000 15.27 15.59 15.22 0 0 0
11/12/2024
15.31
 100,400 15.41 15.41 15.27 0 0 0
10/12/2024
15.31
 206,900 15.36 15.41 15.22 0 0 0
09/12/2024
15.31
 187,600 15.27 15.31 15.17 0 0 0
06/12/2024
15.22
 346,200 15.55 15.55 15.17 0 0 0
05/12/2024
15.45
 295,300 15.41 15.55 15.27 0 0 0
04/12/2024
15.36
 212,500 15.45 15.55 15.31 0 0 0
03/12/2024
15.45
 535,400 15.27 15.78 15.27 0 0 0
02/12/2024
15.27
 222,900 15.17 15.45 15.17 0 0 0
29/11/2024
15.17
 94,400 15.17 15.27 15.17 0 0 0
28/11/2024
15.22
 56,100 15.31 15.31 15.17 0 0 0
27/11/2024
15.22
 108,700 15.36 15.36 15.17 0 0 0
26/11/2024
15.36
 257,800 14.98 15.36 14.98 0 0 0
25/11/2024
14.98
 86,000 15.03 15.27 14.98 0 0 0
22/11/2024
14.98
 221,900 14.89 14.98 14.75 0 0 0
21/11/2024
14.89
 113,600 15.03 15.08 14.84 0 0 0
20/11/2024
14.84
 167,700 14.89 14.98 14.70 0 0 0
19/11/2024
14.84
 117,700 14.94 15.12 14.84 0 0 0
18/11/2024
14.98
 203,600 14.98 15.17 14.84 0 0 0
15/11/2024
14.98
 311,600 15.22 15.27 14.84 0 0 0
14/11/2024
15.22
 332,100 15.27 15.69 15.08 0 0 0
13/11/2024
15.27
 326,400 15.22 15.31 14.94 0 0 0
12/11/2024
15.27
 354,700 15.73 15.78 15.27 0 0 0
11/11/2024
15.64
 513,900 15.45 16.01 15.36 0 0 0
08/11/2024
15.36
 828,700 15.22 15.59 15.17 0 0 0
07/11/2024
15.17
 242,500 15.08 15.17 15.03 0 0 0
06/11/2024
15.03
 103,700 14.89 15.08 14.84 0 0 0
05/11/2024
14.89
 152,000 14.75 14.94 14.75 0 0 0
04/11/2024
14.70
 171,100 14.98 15.03 14.70 0 0 0
01/11/2024
14.94
 141,300 14.98 15.17 14.94 0 0 0
31/10/2024
15.08
 167,200 14.89 15.17 14.89 0 0 0
30/10/2024
14.89
 58,700 14.98 15.17 14.89 0 0 0
29/10/2024
15.03
 174,300 14.89 15.17 14.66 0 0 0
28/10/2024
14.75
 86,000 14.94 14.94 14.70 0 0 0
25/10/2024
14.75
 187,000 14.98 14.98 14.66 0 0 0
24/10/2024
14.84
 79,700 15.03 15.03 14.80 0 0 0
23/10/2024
14.89
 106,800 15.08 15.12 14.84 0 0 0
22/10/2024
14.98
 283,700 15.12 15.12 14.80 0 0 0
21/10/2024
15.03
 271,000 15.36 15.36 15.03 0 0 0
18/10/2024
15.17
 164,100 15.45 15.45 15.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |