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)
28/03/2023
8.04
 49,804 7.92 8.16 7.92 0 0 0
27/03/2023
7.92
 18,200 7.86 8.04 7.86 0 0 0
24/03/2023
7.86
 28,363 7.69 8.28 7.80 0 0 0
23/03/2023
7.69
 114 7.69 7.69 7.69 0 0 0
22/03/2023
7.69
 20,017 7.69 7.80 7.63 0 0 0
21/03/2023
7.69
 18,800 7.75 7.75 7.45 0 0 0
20/03/2023
7.75
 25,999 7.86 7.92 7.63 0 0 0
17/03/2023
7.86
 6,206 7.80 7.98 7.86 0 0 0
16/03/2023
7.80
 65,200 8.28 8.28 7.75 0 0 0
15/03/2023
8.28
 104,000 7.45 8.28 7.63 0 0 0
14/03/2023
7.45
 102,891 8.10 8.22 7.27 0 0 0
13/03/2023
8.10
 34,100 8.34 8.34 7.98 0 0 0
10/03/2023
8.34
 81,300 8.46 8.46 8.16 0 0 0
09/03/2023
8.46
 37,779 8.64 8.70 8.40 0 0 0
08/03/2023
8.64
 34,900 8.46 8.64 8.34 0 0 0
07/03/2023
8.46
 48,056 8.52 8.64 8.34 0 0 0
06/03/2023
8.52
 66,434 8.70 8.82 8.52 0 0 0
03/03/2023
8.70
 31,300 8.76 8.94 8.52 0 0 0
02/03/2023
8.76
 120,802 8.82 9.35 8.64 0 0 0
01/03/2023
8.82
 245,538 8.04 8.88 7.98 0 0 0
28/02/2023
8.04
 68,300 8.04 8.22 7.80 0 0 0
27/02/2023
8.04
 59,032 8.10 8.22 7.92 0 0 0
24/02/2023
8.10
 108,900 8.34 8.64 8.10 0 0 0
23/02/2023
8.34
 84,800 8.10 8.34 8.10 0 0 0
22/02/2023
8.10
 118,600 8.34 8.40 8.10 0 0 0
21/02/2023
8.34
 90,000 8.34 8.46 8.28 0 0 0
20/02/2023
8.34
 211,090 8.34 8.52 8.10 0 0 0
16/02/2023
8.34
 161,425 7.92 8.64 7.92 0 0 0
15/02/2023
7.92
 164,900 7.45 8.34 7.45 0 0 0
14/02/2023
7.45
 63,920 7.27 7.63 7.27 0 0 0
13/02/2023
7.27
 40,300 7.27 7.27 6.97 0 0 0
10/02/2023
7.27
 36,400 7.27 7.39 7.03 0 0 0
09/02/2023
7.27
 66,315 6.85 7.39 6.73 0 0 0
08/02/2023
6.85
 22,300 6.32 6.85 6.49 0 0 0
07/02/2023
6.32
 11,600 6.97 6.97 6.32 0 0 0
06/02/2023
6.97
 3,100 7.03 7.03 6.67 0 0 0
03/02/2023
7.03
 13,400 6.97 7.15 6.73 0 0 0
02/02/2023
6.97
 5,400 7.09 7.27 6.97 0 0 0
01/02/2023
7.09
 35,158 7.33 7.45 7.09 0 0 0
31/01/2023
7.33
 45,800 7.15 7.33 6.91 0 0 0
30/01/2023
7.15
 90,523 7.03 7.98 7.03 0 0 0
27/01/2023
7.03
 121,296 6.26 7.03 6.26 0 0 0
19/01/2023
6.26
 23,000 5.48 6.26 5.48 0 0 0
18/01/2023
5.48
 6,100 5.36 5.84 5.36 0 0 0
17/01/2023
5.36
 3,100 5.36 5.36 5.36 0 0 0
16/01/2023
5.36
 200 5.36 5.96 5.36 0 0 0
13/01/2023
5.36
 1,400 5.36 5.48 5.36 0 0 0
12/01/2023
5.36
 3,100 5.48 5.60 5.36 0 0 0
11/01/2023
5.48
 11,400 5.42 5.48 5.30 0 0 0
10/01/2023
5.42
 300 5.30 5.54 5.42 0 0 0
09/01/2023
5.30
 600 5.30 5.66 5.30 0 0 0
06/01/2023
5.30
 3,100 5.36 5.36 5.30 0 0 0
05/01/2023
5.36
 4,200 5.36 5.54 5.30 0 0 0
04/01/2023
5.36
 7,800 5.30 5.54 5.36 0 0 0
03/01/2023
5.30
 1,400 5.24 5.84 5.30 0 0 0
30/12/2022
5.24
 300 5.36 5.36 5.24 0 0 0
29/12/2022
5.36
 200 5.18 5.36 5.24 0 0 0
28/12/2022
5.18
 5,605 5.06 5.60 5.18 0 0 0
27/12/2022
5.06
 14,500 5.06 5.36 4.94 0 0 0
26/12/2022
5.06
 10,000 5.30 5.42 5.06 0 0 0
23/12/2022
5.30
 7,200 5.30 5.36 5.30 0 0 0
22/12/2022
5.30
 18,100 5.30 5.48 5.30 0 0 0
21/12/2022
5.30
 1,100 5.36 5.54 5.30 0 0 0
20/12/2022
5.36
 1,100 5.30 5.36 5.36 0 0 0
19/12/2022
5.30
 6,600 5.36 5.36 5.30 0 0 0
16/12/2022
5.36
 9,100 5.36 5.84 5.30 0 0 0
15/12/2022
5.36
 4,000 5.48 5.48 5.36 0 0 0
14/12/2022
5.48
 30,300 5.42 5.48 5.18 0 0 0
13/12/2022
5.42
 11,000 5.30 5.48 5.24 0 0 0
12/12/2022
5.30
 15,496 5.36 5.36 5.24 0 0 0
09/12/2022
5.36
 513 5.36 5.42 5.36 0 0 0
08/12/2022
5.36
 100 5.36 5.36 5.36 0 0 0
07/12/2022
5.36
 2,100 5.36 5.48 5.36 0 0 0
06/12/2022
5.36
 8,800 5.36 5.54 5.30 0 0 0
05/12/2022
5.36
 4,500 5.18 5.60 5.24 0 0 0
02/12/2022
5.18
 13,101 5.30 5.54 5.06 0 0 0
01/12/2022
5.30
 19,367 5.60 5.60 5.30 0 0 0
30/11/2022
5.60
 6,600 5.60 5.60 5.36 0 0 0
29/11/2022
5.60
 8,330 5.54 5.60 5.36 0 0 0
28/11/2022
5.54
 9,750 5.48 5.72 5.06 0 0 0
25/11/2022
5.48
 7,300 5.66 5.84 5.36 0 0 0
24/11/2022
5.66
 0 5.66 5.66 5.66 0 0 0
23/11/2022
5.66
 2,000 5.84 5.84 5.66 0 0 0
22/11/2022
5.84
 7,000 5.90 5.90 5.66 0 0 0
21/11/2022
5.90
 0 5.90 5.90 5.90 0 0 0
18/11/2022
5.90
 100 5.48 5.90 5.90 0 0 0
17/11/2022
5.48
 1,900 5.48 5.90 5.48 0 0 0
16/11/2022
5.48
 2,600 5.30 5.48 5.48 0 0 0
15/11/2022
5.30
 3,153 5.48 5.78 5.30 0 0 0
14/11/2022
5.48
 1,000 5.48 5.48 5.48 0 0 0
11/11/2022
5.48
 1,700 5.48 5.54 5.48 0 0 0
10/11/2022
5.48
 2,670 5.84 5.84 5.48 0 0 0
09/11/2022
5.84
 4,200 5.84 6.49 5.42 0 0 0
08/11/2022
5.84
 0 5.84 5.84 5.84 0 0 0
07/11/2022
5.84
 7,400 5.96 5.96 5.84 0 0 0
04/11/2022
5.96
 6,000 5.84 5.96 5.84 0 0 0
03/11/2022
5.84
 200 5.84 5.84 5.84 0 0 0
02/11/2022
5.84
 1,184 5.54 5.84 5.84 0 0 0
01/11/2022
5.54
 500 6.02 6.02 5.54 0 0 0
31/10/2022
6.02
 2,499 5.78 6.32 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |