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)
17/10/2024
15.36
 572,600 15.08 15.36 15.08 0 0 0
16/10/2024
15.03
 368,400 14.70 15.08 14.66 0 0 0
15/10/2024
14.70
 395,400 14.94 15.08 14.70 0 0 0
14/10/2024
15.08
 176,900 15.31 15.31 14.98 0 0 0
11/10/2024
15.12
 85,200 15.36 15.36 15.08 0 0 0
10/10/2024
15.03
 275,800 15.17 15.22 15.03 0 0 0
09/10/2024
15.12
 259,200 15.22 15.45 15.12 0 0 0
08/10/2024
15.22
 489,400 15.12 15.41 14.98 0 0 0
07/10/2024
14.94
 417,200 15.08 15.08 14.84 0 0 0
04/10/2024
14.84
 327,400 15.08 15.36 14.84 0 0 0
03/10/2024
15.22
 434,000 15.45 15.45 14.98 0 0 0
02/10/2024
15.41
 370,200 15.41 15.59 15.31 0 0 0
01/10/2024
15.36
 783,000 15.12 15.45 15.12 0 0 0
30/09/2024
15.12
 504,800 15.50 15.50 15.12 0 0 0
27/09/2024
15.50
 970,000 15.69 15.69 15.22 0 0 0
26/09/2024
15.64
 581,800 15.59 15.87 15.45 0 0 0
25/09/2024
15.59
 358,200 15.55 15.73 15.41 0 0 0
24/09/2024
15.55
 179,100 15.55 15.59 15.31 0 0 0
23/09/2024
15.55
 374,900 15.59 15.64 15.45 0 0 0
20/09/2024
15.55
 685,600 15.55 15.73 15.36 0 0 0
19/09/2024
15.45
 436,900 15.36 15.45 15.22 0 0 0
18/09/2024
15.31
 618,300 15.22 15.41 15.22 0 0 0
17/09/2024
15.36
 424,100 15.12 15.64 15.12 0 0 0
16/09/2024
15.08
 870,200 16.20 16.20 15.08 0 0 0
13/09/2024
16.06
 250,900 16.30 16.39 16.06 0 0 0
12/09/2024
16.30
 479,500 16.06 16.67 16.06 0 0 0
11/09/2024
16.06
 292,400 15.97 16.06 15.87 0 0 0
10/09/2024
16.06
 644,100 16.06 16.39 16.01 0 0 0
09/09/2024
16.01
 202,500 16.11 16.20 15.92 0 0 0
06/09/2024
16.11
 315,700 16.01 16.30 15.92 0 0 0
05/09/2024
16.30
 661,000 16.53 16.58 15.92 0 0 0
04/09/2024
16.39
 343,600 16.11 16.48 15.92 0 0 0
03/09/2024
12.88
 288,600 13.02 13.02 12.88 0 0 0
02/09/2024
13.02
 227,900 12.97 13.11 12.92 0 0 0
30/08/2024
16.62
 1,459,400 16.11 16.62 15.87 0 0 0
29/08/2024
16.06
 125,500 16.15 16.20 15.97 0 0 0
28/08/2024
16.20
 449,100 16.20 16.30 15.87 0 0 0
27/08/2024
16.20
 960,300 15.73 16.25 15.69 0 0 0
26/08/2024
15.73
 839,000 16.25 16.34 15.73 0 0 0
23/08/2024
16.20
 616,600 16.39 16.44 16.06 0 0 0
22/08/2024
16.44
 660,600 16.67 16.67 16.34 0 0 0
21/08/2024
16.62
 992,500 16.44 16.72 16.34 0 0 0
20/08/2024
16.48
 726,800 16.81 16.81 16.39 0 0 0
19/08/2024
16.72
 1,662,800 16.44 16.81 16.15 0 0 0
16/08/2024
16.30
 2,383,600 15.45 16.30 15.45 0 0 0
15/08/2024
15.41
 590,900 15.55 15.59 15.17 0 0 0
14/08/2024
15.59
 2,606,600 14.98 15.59 14.94 0 0 0
13/08/2024
14.94
 755,800 14.61 14.94 14.47 0 0 0
12/08/2024
14.61
 837,900 14.05 14.61 14.00 0 0 0
09/08/2024
14.00
 223,800 14.00 14.23 13.86 0 0 0
08/08/2024
13.86
 389,700 13.95 14.05 13.81 0 0 0
07/08/2024
13.77
 938,800 14.05 14.23 13.67 0 0 0
06/08/2024
14.05
 1,126,400 13.95 14.05 13.30 0 0 0
05/08/2024
13.25
 1,865,100 13.58 14.09 13.25 0 0 0
02/08/2024
14.23
 1,214,800 13.77 14.38 13.77 0 0 0
01/08/2024
14.33
 3,231,400 15.27 15.59 14.33 0 0 0
31/07/2024
15.36
 1,342,200 15.64 15.64 15.31 0 0 0
30/07/2024
15.45
 4,750,100 14.47 15.45 14.47 0 0 0
29/07/2024
14.47
 330,000 14.47 14.61 14.42 0 0 0
26/07/2024
14.42
 750,900 14.23 14.56 14.14 0 0 0
25/07/2024: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/07/2024
14.14
 607,200 14.23 14.23 13.95 0 0 0
24/07/2024
14.08
 836,400 14.08 14.29 13.92 0 0 0
23/07/2024
14.08
 2,391,900 14.69 14.81 13.60 0 0 0
22/07/2024
14.61
 1,348,800 14.61 14.73 14.41 0 0 0
19/07/2024
14.61
 1,978,400 14.61 14.98 14.49 0 0 0
18/07/2024
14.41
 600,700 14.41 14.41 14.21 0 0 0
17/07/2024
14.33
 1,336,800 14.86 14.86 14.21 0 0 0
16/07/2024
14.57
 851,400 14.33 14.57 14.33 0 0 0
15/07/2024
14.33
 492,800 14.29 14.37 14.17 0 0 0
12/07/2024
14.25
 592,100 14.53 14.53 14.25 0 0 0
11/07/2024
14.45
 909,600 14.65 14.69 14.37 0 0 0
10/07/2024
14.53
 1,208,100 14.73 14.94 14.53 0 0 0
09/07/2024
14.69
 811,300 15.02 15.02 14.65 0 0 0
08/07/2024
14.77
 2,063,400 14.33 14.86 14.12 0 0 0
05/07/2024
14.25
 890,000 14.25 14.37 14.04 0 0 0
04/07/2024
14.12
 433,100 14.33 14.33 14.12 0 0 0
03/07/2024
14.21
 672,900 14.08 14.33 14.04 0 0 0
02/07/2024
14.00
 224,800 13.96 14.08 13.96 0 0 0
01/07/2024
13.96
 160,900 14.12 14.12 13.68 0 0 0
28/06/2024
13.84
 538,500 14.17 14.25 13.72 0 0 0
27/06/2024
14.17
 463,500 14.12 14.25 13.92 0 0 0
26/06/2024
14.00
 279,600 14.08 14.21 13.88 0 0 0
25/06/2024
14.08
 491,600 13.76 14.29 13.72 0 0 0
24/06/2024
13.76
 1,079,200 14.29 14.29 13.72 0 0 0
21/06/2024
14.25
 546,700 14.04 14.33 14.04 0 0 0
20/06/2024
14.04
 827,300 14.29 14.37 13.92 0 0 0
19/06/2024
14.29
 626,100 14.45 14.49 14.12 0 0 0
18/06/2024
14.37
 465,400 14.37 14.57 14.33 0 0 0
17/06/2024
14.29
 1,209,000 14.37 14.37 14.04 0 0 0
14/06/2024
14.29
 1,405,700 15.06 15.26 14.21 0 0 0
13/06/2024
15.06
 629,900 15.18 15.18 14.90 0 0 0
12/06/2024
15.14
 751,600 14.98 15.18 14.98 0 0 0
11/06/2024
15.14
 935,900 15.26 15.38 14.94 0 0 0
10/06/2024
15.26
 2,486,900 14.77 15.67 14.77 0 0 0
07/06/2024
14.69
 1,288,800 14.41 14.94 14.37 0 0 0
06/06/2024
14.37
 1,337,000 14.69 14.77 14.29 0 0 0
05/06/2024
14.53
 877,300 14.94 14.94 14.53 0 0 0
04/06/2024
14.77
 2,239,500 14.49 14.94 14.25 0 0 0
03/06/2024
14.21
 977,800 14.29 14.49 14.12 0 0 0
31/05/2024
14.12
 817,100 14.21 14.29 13.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |