CTCP Vận tải Dầu Phương Đông Việt (pdv)

9.87
0.02
(0.20%)
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)
18/08/2023
7.53
 51,500 7.72 7.78 7.47 0 0 0
17/08/2023
7.72
 45,500 7.85 7.85 7.72 0 0 0
16/08/2023
7.85
 22,400 7.91 7.97 7.85 0 0 0
15/08/2023
7.91
 32,000 7.91 7.97 7.85 0 0 0
14/08/2023
7.91
 20,700 7.97 8.04 7.91 0 0 0
11/08/2023
7.97
 45,400 8.10 8.10 7.91 0 0 0
10/08/2023
8.10
 40,900 8.16 8.16 8.10 0 0 0
09/08/2023
8.16
 73,700 8.35 8.35 8.10 0 0 0
08/08/2023
8.35
 49,000 8.35 8.35 8.23 0 0 0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 8%
07/08/2023
8.35
 41,900 8.16 8.54 8.23 0 0 0
04/08/2023
8.16
 48,400 8.28 8.28 8.04 0 0 0
03/08/2023
8.28
 73,200 8.10 8.34 8.04 0 0 0
02/08/2023
8.10
 68,800 7.98 8.16 7.92 0 0 0
01/08/2023
7.98
 55,900 7.98 8.04 7.98 0 0 0
31/07/2023
7.98
 28,600 8.04 8.04 7.98 0 0 0
28/07/2023
8.04
 19,000 8.04 8.04 7.98 0 0 0
27/07/2023
8.04
 56,400 7.98 8.10 7.98 0 0 0
26/07/2023
7.98
 57,400 8.10 8.10 7.98 0 0 0
25/07/2023
8.10
 31,400 8.04 8.16 7.98 0 0 0
24/07/2023
8.04
 121,100 8.04 8.04 7.92 0 0 0
21/07/2023
8.04
 185,200 8.28 8.28 7.92 0 0 0
20/07/2023
8.28
 33,400 8.34 8.46 8.22 0 0 0
19/07/2023
8.34
 190,600 7.92 8.52 8.04 0 0 0
18/07/2023
7.92
 12,300 7.92 7.98 7.86 0 0 0
17/07/2023
7.92
 27,800 7.92 8.04 7.86 0 0 0
14/07/2023
7.92
 27,800 8.04 8.04 7.86 0 0 0
13/07/2023
8.04
 32,200 8.10 8.10 7.98 0 0 0
12/07/2023
8.10
 36,000 7.98 8.10 8.04 0 0 0
11/07/2023
7.98
 42,800 7.98 8.04 7.92 0 0 0
10/07/2023
7.98
 37,700 7.92 8.10 7.92 0 0 0
07/07/2023
7.92
 53,800 7.92 7.98 7.75 0 0 0
06/07/2023
7.92
 89,000 8.16 8.16 7.75 0 0 0
05/07/2023
8.16
 46,400 8.22 8.28 8.16 0 0 0
04/07/2023
8.22
 17,500 8.16 8.28 8.16 0 0 0
03/07/2023
8.16
 24,800 8.10 8.28 8.10 0 0 0
30/06/2023
8.10
 26,725 8.16 8.28 8.04 0 0 0
29/06/2023
8.16
 98,792 8.16 8.40 8.16 0 0 0
28/06/2023
8.16
 50,334 8.28 8.64 8.16 0 0 0
27/06/2023
8.28
 166,100 7.86 8.46 7.86 0 0 0
26/06/2023
7.86
 27,150 7.98 7.98 7.75 0 0 0
23/06/2023
7.98
 13,000 7.98 8.04 7.86 0 0 0
22/06/2023
7.98
 58,500 7.98 8.22 7.98 0 0 0
21/06/2023
7.98
 53,700 7.75 8.04 7.75 0 0 0
20/06/2023
7.75
 58,865 7.86 7.98 7.75 0 0 0
19/06/2023
7.86
 32,600 7.92 8.04 7.80 0 0 0
16/06/2023
7.92
 57,755 8.10 8.28 7.92 0 0 0
15/06/2023
8.10
 49,299 8.04 8.22 8.04 0 0 0
14/06/2023
8.04
 57,500 8.34 8.34 8.04 0 0 0
13/06/2023
8.34
 170,639 8.04 8.40 8.04 0 0 0
12/06/2023
8.04
 19,705 7.98 8.10 7.92 0 0 0
09/06/2023
7.98
 35,890 7.98 8.04 7.86 0 0 0
08/06/2023
7.98
 73,710 7.92 8.16 7.92 0 0 0
07/06/2023
7.92
 38,670 7.92 7.92 7.86 0 0 0
06/06/2023
7.92
 42,801 7.98 8.04 7.86 0 0 0
05/06/2023
7.98
 82,599 7.69 8.22 7.57 0 0 0
02/06/2023
7.69
 63,610 7.80 7.80 7.63 0 0 0
01/06/2023
7.80
 38,500 7.75 7.80 7.75 0 0 0
31/05/2023
7.75
 88,500 7.92 7.98 7.75 0 0 0
30/05/2023
7.92
 14,000 7.86 7.98 7.92 0 0 0
29/05/2023
7.86
 2,600 7.86 7.92 7.86 0 0 0
26/05/2023
7.86
 16,501 7.80 7.92 7.80 0 0 0
25/05/2023
7.80
 6,800 7.75 7.80 7.75 0 0 0
24/05/2023
7.75
 22,319 7.80 7.86 7.75 0 0 0
23/05/2023
7.80
 41,520 7.92 7.92 7.75 0 0 0
22/05/2023
7.92
 29,401 7.80 7.92 7.80 0 0 0
19/05/2023
7.80
 27,814 7.86 7.86 7.75 0 0 0
18/05/2023
7.86
 24,000 7.86 7.92 7.80 0 0 0
17/05/2023
7.86
 28,923 7.98 7.98 7.86 0 0 0
16/05/2023
7.98
 40,200 7.98 8.04 7.92 0 0 0
15/05/2023
7.98
 67,902 8.16 8.16 7.98 0 0 0
12/05/2023
8.16
 55,402 8.22 8.22 8.10 0 0 0
11/05/2023
8.22
 57,010 8.10 8.22 8.04 0 0 0
10/05/2023
8.10
 131,192 8.10 8.16 7.98 0 0 0
09/05/2023
8.10
 36,818 8.04 8.22 8.10 0 0 0
08/05/2023
8.04
 51,350 7.98 8.16 7.86 0 0 0
05/05/2023
7.98
 76,505 8.04 8.10 7.86 0 0 0
04/05/2023
8.04
 78,539 8.04 8.28 7.75 0 0 0
28/04/2023
8.04
 120,297 8.40 8.40 8.04 0 0 0
27/04/2023
8.40
 15,800 8.52 8.52 8.22 0 0 0
26/04/2023
8.52
 45,600 8.40 8.52 8.22 0 0 0
25/04/2023
8.40
 98,006 8.64 8.76 8.16 0 0 0
24/04/2023
8.64
 88,937 8.76 8.88 8.58 0 0 0
21/04/2023
8.76
 383,504 8.40 9.00 8.64 0 0 0
20/04/2023
8.40
 186,812 8.70 8.94 8.22 0 0 0
19/04/2023
8.70
 42,223 8.76 9.00 8.64 0 0 0
18/04/2023
8.76
 43,317 8.46 8.76 8.46 0 0 0
17/04/2023
8.46
 76,344 8.82 8.82 8.46 0 0 0
14/04/2023
8.82
 157,137 9.12 9.17 8.64 0 0 0
13/04/2023
9.12
 71,000 9.29 9.47 9.00 0 0 0
12/04/2023
9.29
 105,240 9.35 9.59 9.23 0 0 0
11/04/2023
9.35
 149,107 9.12 9.53 9.12 0 0 0
10/04/2023
9.12
 103,422 9.17 9.41 9.06 0 0 0
07/04/2023
9.17
 210,261 8.76 9.53 8.64 0 0 0
06/04/2023
8.76
 98,407 8.94 8.94 8.64 0 0 0
05/04/2023
8.94
 75,650 8.88 8.94 8.70 0 0 0
04/04/2023
8.88
 388,700 8.28 9.12 8.34 0 0 0
03/04/2023
8.28
 101,014 7.98 8.46 8.16 0 0 0
31/03/2023
7.98
 42,100 7.92 8.10 7.86 0 0 0
30/03/2023
7.92
 31,923 8.16 8.22 7.92 0 0 0
29/03/2023
8.16
 27,924 8.04 8.16 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |