CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.50
0.10
(0.57%)
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)
06/03/2023
8.96
 396,100 9.03 9.37 8.96 0 0 -0.0
03/03/2023
8.99
 334,800 9.22 9.26 8.88 0 0 -0.0
02/03/2023
9.11
 142,000 9.15 9.33 9.07 0 0 -0.0
01/03/2023
9.30
 828,700 8.69 9.30 8.69 0 0 -0.0
28/02/2023
8.69
 43,200 8.88 8.92 8.69 0 0 -0.0
27/02/2023
8.88
 121,400 8.69 8.88 8.62 0 0 -0.0
24/02/2023
9.03
 119,200 9.07 9.22 8.80 0 0 -0.0
23/02/2023
9.07
 63,300 9.03 9.07 8.77 0 0 -0.0
22/02/2023
9.03
 393,700 8.99 9.33 8.88 0 0 -0.0
21/02/2023
9.03
 136,000 9.07 9.07 8.99 0 0 -0.0
20/02/2023
9.03
 323,400 8.96 9.18 8.92 0 0 -0.0
17/02/2023
9.07
 65,900 9.07 9.07 8.88 0 0 -0.0
16/02/2023
9.07
 154,800 8.88 9.18 8.77 0 0 -0.0
15/02/2023
8.84
 94,400 8.50 8.84 8.39 0 0 -0.0
14/02/2023
8.50
 37,900 8.54 8.62 8.31 0 0 -0.0
13/02/2023
8.46
 82,800 8.80 8.80 8.35 0 0 -0.0
10/02/2023
8.65
 90,300 8.88 8.92 8.65 0 0 -0.0
09/02/2023
8.88
 90,800 8.77 8.88 8.69 0 0 -0.0
08/02/2023
8.69
 104,900 8.62 8.73 8.50 0 0 -0.0
07/02/2023
8.62
 85,300 8.80 8.88 8.62 0 0 -0.0
06/02/2023
8.84
 75,900 8.92 8.92 8.69 0 0 -0.0
03/02/2023
8.92
 86,300 8.77 9.18 8.77 0 0 -0.0
02/02/2023
8.77
 325,500 9.07 9.07 8.62 0 0 -0.0
01/02/2023
9.07
 369,700 9.64 9.64 9.07 0 0 -0.0
31/01/2023
9.52
 191,400 9.33 9.75 9.33 0 0 -0.0
30/01/2023
9.56
 590,800 10.05 10.05 9.56 0 300 -0.0
27/01/2023
9.94
 282,800 10.09 10.43 9.83 0 0 0
19/01/2023
10.05
 372,000 10.51 10.51 10.01 0 0 0
18/01/2023
10.01
 95,700 10.01 10.01 10.01 0 0 0
17/01/2023
9.37
 34,000 9.37 9.37 9.37 0 0 0
16/01/2023
9.83
 0 9.83 9.83 9.83 0 0 0
13/01/2023
9.83
 0 9.83 9.83 9.83 0 0 0
12/01/2023
9.83
 0 9.83 9.83 9.83 0 0 0
11/01/2023
9.83
 0 9.83 9.83 9.83 0 0 0
10/01/2023
9.83
 0 9.83 9.83 9.83 0 0 0
09/01/2023
9.83
 0 9.75 9.83 9.75 0 0 0
06/01/2023
9.75
 357,810 9.52 9.90 9.22 0 0 0
05/01/2023
9.67
 318,987 9.98 10.05 9.60 0 0 0
04/01/2023
9.98
 311,900 9.83 10.20 9.75 0 0 0
03/01/2023
9.83
 260,250 10.35 10.35 9.30 0 5,000 -0.1
30/12/2022
10.35
 752,100 8.99 10.35 8.69 0 0 0
29/12/2022
8.84
 240,900 9.15 9.45 8.69 0 4,600 -0.1
28/12/2022
8.69
 413,353 7.71 8.69 7.71 0 0 0
27/12/2022
7.56
 126,600 7.41 7.71 7.26 0 0 0
26/12/2022
7.41
 149,650 7.56 7.71 7.10 0 0 0
23/12/2022
7.56
 105,800 7.63 7.71 7.48 0 0 0
22/12/2022
7.56
 62,900 7.71 7.71 7.48 0 5,000 -0.1
21/12/2022
7.63
 141,279 7.71 7.86 7.48 0 0 0
20/12/2022
7.63
 159,100 7.71 7.71 7.41 0 0 0
19/12/2022
7.63
 172,455 7.63 7.86 7.56 0 0 0
16/12/2022
7.48
 70,420 7.71 7.78 7.48 0 0 0
15/12/2022
7.63
 45,603 7.78 7.78 7.56 0 0 0
14/12/2022
7.78
 72,300 7.63 7.86 7.63 0 0 0
13/12/2022
7.56
 128,900 7.63 7.71 7.56 0 0 0
12/12/2022
7.63
 132,100 7.56 7.94 7.56 0 0 0
09/12/2022
7.56
 146,102 7.63 7.63 7.48 0 0 0
08/12/2022
7.63
 60,300 7.63 7.71 7.56 0 0 0
07/12/2022
7.63
 77,800 7.63 7.63 7.41 0 0 0
06/12/2022
7.63
 174,200 7.78 7.78 7.48 0 0 0
05/12/2022
7.63
 175,760 7.86 8.01 7.63 0 0 0
02/12/2022
7.71
 242,775 7.33 7.94 7.10 0 0 0
01/12/2022
7.33
 196,265 7.10 7.56 7.10 0 0 0
30/11/2022
7.18
 82,900 7.10 7.26 7.03 0 0 0
29/11/2022
7.10
 143,634 6.88 7.10 6.73 0 0 0
28/11/2022
6.95
 229,846 6.50 7.03 6.42 0 0 0
25/11/2022
6.42
 44,120 6.20 6.50 6.12 0 0 0
24/11/2022
6.27
 37,600 6.27 6.50 6.05 0 0 0
23/11/2022
6.20
 48,500 6.35 6.42 6.20 0 0 0
22/11/2022
6.20
 127,700 5.97 6.50 5.82 0 0 0
21/11/2022
5.97
 88,800 6.05 6.20 5.90 0 0 0
18/11/2022
5.97
 115,700 5.97 6.05 5.59 0 0 0
17/11/2022
5.97
 163,130 5.90 6.20 5.67 0 0 0
16/11/2022
5.74
 163,421 5.29 5.90 4.91 0 0 0
15/11/2022
5.21
 585,300 6.05 6.05 5.21 0 0 0
14/11/2022
6.05
 114,803 6.50 6.58 5.82 0 0 0
11/11/2022
6.50
 51,483 6.50 6.95 6.50 0 0 0
10/11/2022
6.50
 154,735 7.03 7.03 6.27 0 1,000 -0.0
09/11/2022
7.10
 26,930 7.26 7.26 7.10 0 0 0
08/11/2022
7.10
 93,256 7.18 7.26 7.03 0 0 0
07/11/2022
7.10
 63,955 7.48 7.48 7.10 0 0 0
04/11/2022
7.48
 146,000 7.56 7.56 7.33 0 0 0
03/11/2022
7.56
 65,215 7.56 7.63 7.48 0 0 0
02/11/2022
7.56
 83,600 7.63 7.71 7.56 0 0 0
01/11/2022
7.56
 135,850 7.71 7.78 7.56 0 0 0
31/10/2022
7.56
 80,300 7.78 7.78 7.56 0 0 0
28/10/2022
7.78
 101,516 7.78 7.94 7.63 0 0 0
27/10/2022
7.78
 159,407 7.56 7.86 7.41 0 0 0
26/10/2022
7.33
 94,618 7.71 7.78 7.33 0 0 0
25/10/2022
7.63
 269,924 7.71 7.94 7.33 0 0 0
24/10/2022
7.71
 272,043 8.16 8.16 7.56 0 0 0
21/10/2022
8.01
 112,400 8.46 8.46 7.94 0 0 0
20/10/2022
8.39
 35,143 8.77 8.77 8.39 0 200 -0.0
19/10/2022
8.46
 71,600 8.69 8.77 8.46 0 0 0
18/10/2022
8.62
 282,900 8.54 8.84 8.54 129,300 0 1.5
17/10/2022
8.46
 159,800 8.24 8.46 8.16 64,400 0 0.7
14/10/2022
8.31
 107,724 8.16 8.46 8.09 45,600 0 0.5
13/10/2022
8.01
 64,487 8.16 8.16 7.94 29,300 0 0.3
12/10/2022
7.86
 150,800 7.56 7.94 7.56 9,600 2,000 0.1
11/10/2022
7.48
 334,400 8.09 8.09 7.33 165,900 0 1.7
10/10/2022
8.16
 61,800 8.24 8.24 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |