CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.10
-0.20
(-1.16%)
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
(2024-04-10) 		2.90 20.14% 26,152,300 -8,000 -0.1
14.20
17.30
17.10
2 tháng
(2024-03-11) 		3.55 25.82% 42,460,500 -8,000 -0.1
13.70
17.30
17.10
3 tháng
(2024-02-15) 		3.40 24.46% 48,567,700 -8,000 -0.1
13.70
17.30
17.10
6 tháng
(2023-11-13) 		3.40 24.46% 66,718,200 -46,500 -0.7
13.55
17.30
17.10
12 tháng
(2023-05-16) 		5.80 50.46% 123,425,400 -49,400 -0.7
11.41
17.30
17.10
24 tháng
(2022-05-23) 		7.48 76.14% 165,120,283 -163,700 -6.2
6.42
17.30
17.10
36 tháng
(2021-05-26) 		6.35 58.04% 313,714,941 -246,700 -8.3
6.42
18.70
17.10
60 tháng
(2019-06-06) 		12.56 265.36% 390,431,591 203,200 -6.4
3.39
18.70
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2021
14.34
 112,537 14.71 14.71 14.19 0 0 0
15/12/2021
14.56
 527,171 14.19 14.94 14.19 0 0 0
14/12/2021
14.11
 341,979 14.04 14.26 13.97 2,900 0 0.1
13/12/2021
14.04
 388,710 13.97 14.19 13.97 0 0 0
10/12/2021
13.89
 205,709 13.89 13.97 13.82 0 0 0
09/12/2021
13.89
 223,933 13.89 13.89 13.67 0 0 0
08/12/2021
13.82
 233,181 13.74 15.68 13.74 0 0 0
07/12/2021
13.82
 180,668 13.59 13.89 13.59 0 0 0
06/12/2021
13.44
 333,311 13.97 13.97 13.29 300 0 0.0
03/12/2021
13.97
 271,889 14.26 14.34 13.82 0 0 0
02/12/2021
14.26
 240,310 13.44 14.34 13.44 0 0 0
01/12/2021
14.04
 282,831 14.04 14.19 13.82 0 0 0
30/11/2021
14.04
 338,413 13.82 14.34 13.82 0 100 -0.0
29/11/2021
13.82
 422,843 13.67 13.97 13.29 0 0 0
26/11/2021
13.89
 455,892 14.19 14.19 13.82 20 0 0.0
25/11/2021
14.26
 345,207 14.26 14.41 14.11 0 0 0
24/11/2021
14.19
 343,441 14.41 14.64 14.04 100 0 0.0
23/11/2021
14.34
 445,086 13.74 14.41 13.52 0 0 0
22/11/2021
13.74
 933,062 14.56 14.56 13.59 1,100 0 0.0
19/11/2021
14.64
 2,154,854 15.61 15.61 13.82 600 0 0.0
18/11/2021
15.46
 1,053,675 15.83 15.98 15.31 0 0 0
17/11/2021
15.83
 609,161 15.76 16.06 15.68 0 0 0
16/11/2021
15.76
 1,311,651 15.61 16.13 15.53 0 5,000 -0.1
15/11/2021
15.53
 907,725 15.53 15.68 15.31 0 900 -0.0
12/11/2021
15.76
 903,741 15.76 15.76 15.31 0 0 0
11/11/2021
15.76
 881,941 16.13 16.28 15.53 0 0 0
10/11/2021
16.21
 974,921 15.98 16.50 15.98 1,300 0 0.0
09/11/2021
15.98
 1,112,619 15.46 16.06 15.46 0 0 0
08/11/2021
15.46
 762,287 15.38 15.61 15.16 0 0 0
05/11/2021
15.31
 639,561 15.31 15.61 15.09 1,000 0 0.0
04/11/2021
15.31
 830,290 15.38 15.38 14.94 0 0 0
03/11/2021
15.38
 1,135,624 15.31 15.98 15.09 1,540 300 0.0
02/11/2021
15.16
 1,110,542 15.09 15.16 14.86 0 21,400 -0.4
01/11/2021
15.09
 1,003,163 15.09 15.31 14.94 0 68,700 -1.4
29/10/2021
15.09
 792,478 15.09 15.31 15.01 0 26,700 -0.5
28/10/2021
15.16
 632,753 15.23 15.38 14.94 0 3,300 -0.1
27/10/2021
15.23
 827,989 15.31 15.31 15.01 0 0 0
26/10/2021
15.09
 1,639,300 14.64 15.38 14.41 0 8,000 -0.2
25/10/2021
14.49
 735,921 14.49 14.64 14.49 0 0 0
22/10/2021
14.49
 734,379 14.64 14.64 14.41 0 0 0
21/10/2021
14.64
 1,077,710 14.56 14.71 14.26 0 0 0
20/10/2021
14.56
 652,599 14.71 14.71 14.41 0 0 0
19/10/2021
14.64
 1,134,447 14.71 15.09 14.49 0 0 0
18/10/2021
15.09
 1,711,830 14.79 15.23 14.64 0 0 0
15/10/2021
14.56
 688,820 14.86 14.94 14.56 0 0 0
14/10/2021
14.79
 1,117,650 14.41 14.94 14.41 0 0 0
13/10/2021
14.49
 958,500 14.79 14.79 14.41 900 0 0.0
12/10/2021
14.79
 1,267,740 14.56 15.09 13.44 0 0 0
11/10/2021
14.56
 628,789 14.49 14.79 14.49 0 0 0
08/10/2021
14.49
 910,293 14.56 14.94 14.49 0 0 0
07/10/2021
14.56
 1,196,450 14.86 14.86 12.70 0 0 0
06/10/2021
14.86
 639,343 14.94 15.31 14.71 0 0 0
05/10/2021
14.86
 794,265 15.01 15.38 14.71 0 0 0
04/10/2021
15.01
 3,395,549 13.97 15.38 11.72 0 10,000 -0.2
01/10/2021
13.97
 890,555 13.37 13.97 13.29 0 0 0
30/09/2021
13.59
 454,811 13.44 13.74 13.44 0 0 0
29/09/2021
13.44
 353,900 13.59 13.59 13.29 0 0 0
28/09/2021
13.59
 1,073,020 13.07 13.89 12.85 0 0 0
27/09/2021
13.07
 1,025,590 13.74 13.82 12.99 0 200 -0.0
24/09/2021
13.74
 733,870 13.82 14.04 13.59 0 0 0
23/09/2021
13.89
 1,078,450 14.04 14.56 13.59 0 0 0
22/09/2021
14.04
 1,020,710 14.19 14.19 11.87 0 0 0
21/09/2021
14.11
 901,552 14.19 14.19 13.52 0 0 0
20/09/2021
14.26
 1,018,243 14.49 14.94 14.11 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
14.26
 1,485,314 14.11 14.79 13.74 1,200 0 0.0
16/09/2021
13.67
 1,004,555 13.74 13.95 13.52 0 0 0
15/09/2021
13.74
 898,808 13.45 13.88 13.24 0 0 0
14/09/2021
13.38
 892,075 13.81 14.02 13.38 0 0 0
13/09/2021
13.67
 1,161,080 13.88 14.30 13.60 0 0 0
10/09/2021
13.81
 1,302,825 13.60 14.16 13.60 5,000 0 0.1
09/09/2021
13.67
 1,306,380 13.45 13.81 13.31 0 0 0
08/09/2021
13.52
 646,856 13.45 13.67 13.31 0 0 0
07/09/2021
13.45
 1,748,879 14.16 14.16 13.31 0 0 0
06/09/2021
14.16
 1,367,332 13.74 14.45 13.74 0 0 0
01/09/2021
13.45
 940,997 13.67 14.02 13.45 0 3,000 -0.1
31/08/2021
13.67
 3,075,242 12.32 13.81 12.25 0 100 -0.0
30/08/2021
12.18
 772,201 12.04 12.39 11.97 0 0 0
27/08/2021
11.90
 402,437 12.25 12.25 11.61 0 0 0
26/08/2021
11.68
 699,766 11.83 12.25 11.54 0 0 0
25/08/2021
11.90
 192,523 11.97 11.97 11.61 0 0 0
24/08/2021
11.97
 445,484 11.33 12.11 11.33 0 0 0
23/08/2021
11.75
 690,293 11.75 12.04 11.61 0 1,500 -0.0
20/08/2021
12.04
 1,278,232 12.60 12.60 11.75 0 0 0
19/08/2021
12.60
 551,046 12.53 12.68 12.46 0 0 0
18/08/2021
12.60
 672,152 12.53 12.75 11.33 0 0 0
17/08/2021
12.53
 765,110 12.39 12.82 12.25 100 0 0.0
16/08/2021
12.39
 976,240 12.68 12.75 12.25 0 4,300 -0.1
13/08/2021
12.25
 1,616,003 11.61 12.46 11.33 165,400 13,200 2.5
12/08/2021
11.54
 705,946 11.47 11.83 11.47 17,100 0 0.3
11/08/2021
11.75
 671,351 11.90 12.11 11.68 0 0 0
10/08/2021
11.90
 675,267 11.75 11.90 11.61 100 0 0.0
09/08/2021
11.68
 580,140 11.19 11.68 11.05 31,700 0 0.5
06/08/2021
11.19
 298,831 11.19 11.33 11.05 0 0 0
05/08/2021
11.33
 210,183 11.40 11.40 11.12 0 0 0
04/08/2021
11.40
 431,660 11.26 11.61 11.19 500 0 0.0
03/08/2021
11.05
 316,125 11.05 11.33 10.83 0 0 0
02/08/2021
10.98
 410,473 10.62 10.98 10.62 0 0 0
30/07/2021
10.62
 314,026 10.69 10.76 10.55 0 0 0
29/07/2021
10.76
 250,064 10.55 10.83 10.55 0 0 0
28/07/2021
10.55
 106,550 10.76 10.76 10.41 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |