CTCP Vận tải Dầu Phương Đông Việt (pdv)

9.85
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
(2025-12-29) 		-0.10 -1.01% 1,325,500 0 0
9.65
10.10
9.85
2 tháng
(2025-11-28) 		-0.99 -9.17% 2,169,600 400 0.0
9.65
11
9.85
3 tháng
(2025-10-29) 		-0.74 -7.02% 2,741,300 1,400 0.0
9.65
11
9.85
6 tháng
(2025-07-31) 		-1.24 -11.22% 4,506,600 1,300 0.0
9.65
11.16
9.85
12 tháng
(2025-02-03) 		-2.93 -22.94% 10,406,507 10,000 2.3
9.65
12.93
9.85
24 tháng
(2024-02-07) 		2.49 33.89% 28,205,265 20,800 2.5
7.28
14.22
9.85
36 tháng
(2023-02-13) 		2.57 35.38% 39,782,137 20,800 2.5
6.62
14.22
9.85
60 tháng
(2021-02-22) 		7.22 275.37% 44,945,683 20,800 2.5
2.62
14.22
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2024
7.08
 6,300 7.02 7.15 6.95 0 0 0
09/01/2024
7.02
 1,500 7.02 7.02 7.02 0 0 0
08/01/2024
7.02
 13,701 7.15 7.15 7.02 0 0 0
05/01/2024
7.02
 12,800 7.08 7.08 7.02 0 0 0
04/01/2024
7.02
 27,537 7.08 7.08 7.02 0 0 0
03/01/2024
7.08
 365 7.02 7.08 7.02 0 0 0
02/01/2024
7.02
 9,900 7.08 7.08 7.02 0 0 0
29/12/2023
7.08
 8,800 7.02 7.08 7.02 0 0 0
28/12/2023
7.02
 10,600 7.08 7.08 7.02 0 0 0
27/12/2023
7.08
 3,900 7.08 7.15 7.08 0 0 0
26/12/2023
7.08
 3,700 7.15 7.15 7.02 0 0 0
25/12/2023
7.15
 17,700 7.08 7.15 7.08 0 0 0
22/12/2023
7.08
 2,300 7.02 7.08 7.02 0 0 0
21/12/2023
7.02
 5,600 7.08 7.08 7.02 0 0 0
20/12/2023
7.08
 29,800 7.02 7.28 6.95 0 0 0
19/12/2023
7.02
 4,800 7.02 7.02 6.89 0 0 0
18/12/2023
7.02
 11,900 7.02 7.02 6.95 0 0 0
15/12/2023
7.02
 8,400 7.02 7.02 6.95 0 0 0
14/12/2023
7.02
 19,600 7.02 7.02 6.95 0 0 0
13/12/2023
7.02
 22,900 7.08 7.08 6.89 0 0 0
12/12/2023
7.08
 100 7.02 7.08 7.08 0 0 0
11/12/2023
7.02
 12,800 7.02 7.08 6.95 0 0 0
08/12/2023
7.02
 4,800 7.08 7.08 7.02 0 0 0
07/12/2023
7.08
 32,100 7.02 7.08 6.95 0 0 0
06/12/2023
7.02
 16,400 7.15 7.15 7.02 0 0 0
05/12/2023
7.15
 6,400 7.15 7.28 7.08 0 0 0
04/12/2023
7.15
 45,400 7.15 7.15 6.95 0 0 0
01/12/2023
7.15
 39,600 7.08 7.22 7.15 0 0 0
30/11/2023
7.08
 2,100 7.08 7.15 7.08 0 0 0
29/11/2023
7.08
 12,300 7.02 7.08 7.02 0 0 0
28/11/2023
7.02
 7,600 7.22 7.22 7.02 0 0 0
27/11/2023
7.22
 15,700 7.15 7.22 6.95 0 0 0
24/11/2023
7.15
 1,100 7.15 7.15 7.15 0 0 0
23/11/2023
7.15
 16,000 7.22 7.22 7.08 0 0 0
22/11/2023
7.22
 2,200 7.15 7.22 7.15 0 0 0
21/11/2023
7.15
 9,200 7.15 7.15 7.15 0 0 0
20/11/2023
7.15
 5,800 7.15 7.15 7.08 0 0 0
17/11/2023
7.15
 11,900 7.22 7.22 7.08 0 0 0
16/11/2023
7.22
 13,600 7.28 7.28 7.08 0 0 0
15/11/2023
7.28
 16,500 7.22 7.28 7.15 0 0 0
14/11/2023
7.22
 7,100 7.35 7.35 7.22 0 0 0
13/11/2023
7.35
 14,600 7.28 7.35 7.15 0 0 0
10/11/2023
7.28
 25,200 7.35 7.35 7.15 0 0 0
09/11/2023
7.35
 8,000 7.42 7.42 7.22 0 0 0
08/11/2023
7.42
 17,400 7.02 7.42 7.15 0 0 0
07/11/2023
7.02
 19,700 7.02 7.15 6.95 0 0 0
06/11/2023
7.02
 25,100 7.08 7.08 6.89 0 0 0
03/11/2023
7.08
 5,400 7.08 7.08 6.95 0 0 0
02/11/2023
7.08
 33,900 6.75 7.22 6.82 0 0 0
01/11/2023
6.75
 6,500 6.62 6.89 6.62 0 0 0
31/10/2023
6.62
 53,200 6.95 6.95 6.62 0 0 0
30/10/2023
6.95
 15,300 6.95 7.22 6.89 0 0 0
27/10/2023
6.95
 7,200 6.95 7.15 6.69 0 0 0
26/10/2023
6.95
 64,500 7.28 7.28 6.69 0 0 0
25/10/2023
7.28
 13,300 7.22 7.35 7.22 0 0 0
24/10/2023
7.22
 12,300 7.15 7.28 7.22 0 0 0
23/10/2023
7.15
 3,300 7.22 7.28 7.15 0 0 0
20/10/2023
7.22
 40,300 7.22 7.28 7.02 0 0 0
19/10/2023
7.22
 41,400 7.55 7.55 7.22 0 0 0
18/10/2023
7.55
 38,100 7.68 7.68 7.42 0 0 0
17/10/2023
7.68
 217,700 7.48 7.88 7.48 0 0 0
16/10/2023
7.48
 44,500 7.28 7.48 7.28 0 0 0
13/10/2023
7.28
 18,500 7.42 7.42 7.28 0 0 0
12/10/2023
7.42
 11,300 7.35 7.42 7.28 0 0 0
11/10/2023
7.35
 5,900 7.42 7.42 7.28 0 0 0
10/10/2023
7.42
 18,400 7.28 7.48 7.22 0 0 0
09/10/2023
7.28
 8,100 7.28 7.35 7.28 0 0 0
06/10/2023
7.28
 12,700 7.22 7.28 7.15 0 0 0
05/10/2023
7.22
 10,600 7.35 7.35 7.22 0 0 0
04/10/2023
7.35
 4,700 7.28 7.35 7.22 0 0 0
03/10/2023
7.28
 43,700 7.28 7.42 7.08 0 0 0
02/10/2023
7.28
 37,900 7.61 7.61 6.95 0 0 0
29/09/2023
7.61
 5,400 7.55 7.61 7.42 0 0 0
28/09/2023
7.55
 63,300 7.28 7.81 7.28 0 0 0
27/09/2023
7.28
 25,000 7.35 7.35 7.22 0 0 0
26/09/2023
7.35
 3,400 7.35 7.61 7.28 0 0 0
25/09/2023
7.35
 43,100 7.61 7.61 7.35 0 0 0
22/09/2023
7.61
 22,800 7.75 7.75 7.48 0 0 0
21/09/2023
7.75
 50,600 7.68 7.75 7.55 0 0 0
20/09/2023
7.68
 43,100 7.55 7.68 7.28 0 0 0
19/09/2023
7.55
 33,800 7.61 7.61 7.42 0 0 0
18/09/2023
7.61
 26,800 7.68 7.68 7.48 0 0 0
15/09/2023
7.68
 32,400 7.68 7.75 7.48 0 0 0
14/09/2023
7.68
 31,800 7.68 7.75 7.48 0 0 0
13/09/2023
7.68
 28,100 7.75 7.81 7.55 0 0 0
12/09/2023
7.75
 17,100 7.81 7.81 7.61 0 0 0
11/09/2023
7.81
 49,800 7.61 7.95 7.61 0 0 0
08/09/2023: Quyền mua cổ phiếu: 1000/385 Giá: 10 (Volume + 38.50%, Ratio=0.39)
08/09/2023
7.61
 59,500 7.53 7.88 7.48 0 0 0
07/09/2023
7.53
 82,300 7.59 7.72 7.53 0 0 0
06/09/2023
7.59
 45,900 7.59 7.66 7.47 0 0 0
05/09/2023
7.59
 28,000 7.59 7.72 7.53 0 0 0
31/08/2023
7.59
 56,800 7.53 7.85 7.53 0 0 0
30/08/2023
7.53
 12,100 7.53 7.59 7.47 0 0 0
29/08/2023
7.53
 20,400 7.47 7.53 7.40 0 0 0
28/08/2023
7.47
 9,000 7.47 7.59 7.47 0 0 0
25/08/2023
7.47
 2,700 7.59 7.59 7.47 0 0 0
24/08/2023
7.59
 9,000 7.53 7.59 7.47 0 0 0
23/08/2023
7.53
 12,700 7.47 7.53 7.40 0 0 0
22/08/2023
7.47
 38,600 7.59 7.59 7.28 0 0 0
21/08/2023
7.59
 6,200 7.53 7.66 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |