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)
07/10/2022
7.86
 177,700 8.46 8.62 7.56 0 0 0
06/10/2022
8.46
 36,600 8.62 8.62 8.31 0 0 0
05/10/2022
8.69
 84,180 8.62 8.69 8.54 200 0 0.0
04/10/2022
8.46
 126,701 8.62 8.62 8.46 1,000 0 0.0
03/10/2022
8.62
 102,800 8.77 8.77 8.46 300 0 0.0
30/09/2022
8.77
 149,600 8.46 8.77 8.46 0 0 0
29/09/2022
8.69
 96,210 8.84 8.84 8.62 0 0 0
28/09/2022
8.77
 88,560 8.92 8.92 8.62 0 1,000 -0.0
27/09/2022
8.69
 57,900 8.54 8.99 8.54 0 0 0
26/09/2022
8.54
 79,800 8.77 8.77 8.39 1,000 0 0.0
23/09/2022
8.84
 75,700 8.99 8.99 8.84 0 0 0
22/09/2022
8.99
 30,200 8.92 8.99 8.84 0 0 0
21/09/2022
8.92
 102,100 8.46 9.07 8.46 400 0 0.0
20/09/2022
8.99
 128,218 9.37 9.37 8.84 2,000 0 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2022
8.92
 86,930 9.30 9.30 8.84 0 0 0
16/09/2022
9.37
 125,355 9.37 9.37 9.23 0 0 0
15/09/2022
9.44
 135,911 9.23 9.51 9.09 0 900 -0.0
14/09/2022
9.37
 153,118 9.30 9.37 9.09 0 0 0
13/09/2022
9.30
 44,501 9.44 9.44 9.30 0 0 0
12/09/2022
9.30
 50,949 9.30 9.51 9.23 0 0 0
09/09/2022
9.44
 161,000 9.23 9.44 9.09 0 0 0
08/09/2022
9.23
 98,200 9.09 9.44 9.09 0 0 0
07/09/2022
9.16
 291,500 9.72 9.72 9.16 18,000 1,200 0.2
06/09/2022
9.58
 182,400 9.65 9.65 9.37 0 0 0
05/09/2022
9.72
 141,440 9.65 9.93 9.58 1,000 0 0.0
31/08/2022
9.65
 124,600 9.44 9.72 9.44 0 0 0
30/08/2022
9.51
 183,018 9.51 9.72 9.44 0 0 0
29/08/2022
9.51
 308,810 9.44 9.51 9.02 0 0 0
26/08/2022
9.51
 275,100 9.65 9.72 9.30 0 0 0
25/08/2022
9.65
 262,725 9.23 9.65 9.23 100 0 0.0
24/08/2022
9.23
 164,300 9.30 9.30 9.16 0 0 0
23/08/2022
9.16
 353,724 8.81 9.23 8.81 0 0 0
22/08/2022
8.81
 135,811 8.74 8.81 8.74 0 0 0
19/08/2022
8.74
 140,329 8.81 8.88 8.74 0 0 0
18/08/2022
8.74
 110,510 8.74 8.88 8.67 0 0 0
17/08/2022
8.74
 85,100 8.74 8.81 8.67 0 0 0
16/08/2022
8.67
 72,160 8.67 8.81 8.67 0 0 0
15/08/2022
8.74
 48,700 8.74 8.81 8.67 0 0 0
12/08/2022
8.74
 98,000 8.81 8.81 8.67 0 0 0
11/08/2022
8.74
 188,800 8.88 9.09 8.74 0 0 0
10/08/2022
8.88
 131,300 8.74 9.02 8.74 0 0 0
09/08/2022
8.88
 230,429 8.60 8.95 8.60 0 0 0
08/08/2022
8.67
 131,574 8.74 8.74 8.60 0 0 0
05/08/2022
8.74
 149,200 8.53 8.81 8.46 0 0 0
04/08/2022
8.53
 243,217 8.39 8.81 8.39 0 0 0
03/08/2022
8.53
 233,900 8.25 8.53 8.11 15,000 6,000 0.1
02/08/2022
8.18
 100,345 8.04 8.18 7.97 0 0 0
01/08/2022
8.11
 94,260 8.11 8.11 7.97 0 0 0
29/07/2022
7.97
 36,200 7.97 7.97 7.90 0 0 0
28/07/2022
7.97
 98,800 7.90 8.04 7.90 0 0 0
27/07/2022
7.90
 66,600 7.83 8.04 7.83 0 0 0
26/07/2022
7.97
 106,600 7.97 7.97 7.83 0 0 0
25/07/2022
7.90
 77,900 7.97 8.04 7.90 0 0 0
22/07/2022
7.97
 83,800 8.04 8.11 7.97 0 0 0
21/07/2022
8.04
 79,400 8.11 8.11 7.97 6,000 0 0.1
20/07/2022
8.11
 113,117 8.11 8.18 8.11 0 0 0
19/07/2022
8.11
 106,215 8.04 8.18 7.97 0 0 0
18/07/2022
8.04
 187,831 8.11 8.18 7.90 0 0 0
15/07/2022
8.04
 89,010 8.18 8.18 7.97 0 0 0
14/07/2022
8.25
 23,300 8.18 8.25 8.04 0 0 0
13/07/2022
8.18
 48,000 8.25 8.32 8.11 0 0 0
12/07/2022
8.25
 175,912 7.97 8.32 7.83 0 0 0
11/07/2022
7.83
 84,900 7.90 7.97 7.76 0 0 0
08/07/2022
8.04
 33,000 7.97 8.11 7.97 0 0 0
07/07/2022
7.90
 39,312 7.90 7.90 7.76 0 0 0
06/07/2022
7.97
 90,400 8.04 8.04 7.69 0 0 0
05/07/2022
8.11
 138,900 8.25 8.25 7.97 0 0 0
04/07/2022
8.18
 19,200 8.11 8.25 8.11 0 0 0
01/07/2022
8.25
 42,000 8.25 8.25 8.04 0 0 0
30/06/2022
8.18
 153,300 8.18 8.46 8.11 0 0 0
29/06/2022
8.25
 176,100 8.04 8.32 7.90 0 0 0
28/06/2022
8.11
 119,100 8.04 8.11 7.90 0 0 0
27/06/2022
7.97
 73,422 7.97 8.11 7.90 0 0 0
24/06/2022
7.83
 33,300 8.04 8.04 7.83 0 0 0
23/06/2022
8.04
 107,700 7.27 8.04 7.27 45,600 1,200 0.5
22/06/2022
7.48
 126,500 7.76 7.76 7.34 0 0 0
21/06/2022
7.76
 121,600 7.69 7.83 7.48 0 0 0
20/06/2022
7.76
 182,505 8.25 8.25 7.62 0 0 0
17/06/2022
8.11
 261,320 8.18 8.39 7.97 0 0 0
16/06/2022
8.46
 135,000 8.32 8.60 8.32 0 0 0
15/06/2022
8.25
 125,100 8.60 8.60 8.11 0 0 0
14/06/2022
8.60
 142,116 8.11 8.60 7.97 0 2,800 -0.0
13/06/2022
8.11
 254,300 8.53 8.53 7.83 0 0 0
10/06/2022
8.74
 245,300 9.02 9.02 8.60 0 0 0
09/06/2022
8.95
 220,985 9.16 9.23 8.95 0 123,600 -1.6
08/06/2022
9.09
 287,316 8.81 9.30 8.81 0 10,000 -0.1
07/06/2022
8.81
 187,243 8.74 8.95 8.46 0 0 0
06/06/2022
8.88
 322,024 8.60 9.16 8.53 0 0 0
03/06/2022
8.53
 77,716 8.46 8.53 8.46 0 0 0
02/06/2022
8.46
 213,900 8.46 8.81 8.39 1,400 11,200 -0.1
01/06/2022
8.88
 247,860 8.67 8.95 8.53 0 0 0
31/05/2022
8.81
 141,700 8.74 8.88 8.60 0 2,000 -0.0
30/05/2022
8.74
 325,900 8.18 8.95 8.11 0 2,000 -0.0
27/05/2022
8.11
 124,900 8.11 8.18 7.97 1,400 0 0.0
26/05/2022
8.04
 177,300 8.04 8.18 7.97 0 0 0
25/05/2022
8.04
 149,700 7.83 8.18 7.76 0 0 0
24/05/2022
7.76
 144,200 7.83 7.90 7.62 0 0 0
23/05/2022
7.97
 172,200 8.11 8.11 7.83 2,000 0 0.0
20/05/2022
8.04
 88,665 8.18 8.18 7.55 2,000 0 0.0
19/05/2022
8.18
 133,200 8.18 8.18 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |