CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.40
0
(0%)
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
(2026-06-30) 		-0.59 -6.53% 505,800 500 0
8.38
9.08
8.40
2 tháng
(2026-06-01) 		-0.58 -6.42% 908,000 -1,000 0
8.38
9.25
8.40
3 tháng
(2026-05-04) 		-0.85 -9.14% 1,468,900 -2,900 0
8.38
9.47
8.40
6 tháng
(2026-02-02) 		-1.19 -12.34% 6,306,600 -10,300 -0.1
8.38
11.20
8.40
12 tháng
(2025-08-04) 		-2.55 -23.20% 11,016,100 -9,000 -0.1
8.38
11.20
8.40
24 tháng
(2024-08-09) 		-2.47 -22.65% 27,792,202 10,500 2.4
8.38
14.22
8.40
36 tháng
(2023-08-15) 		0.54 6.84% 37,499,602 10,500 2.4
6.62
14.22
8.40
60 tháng
(2021-08-25) 		4.52 114.90% 51,143,427 10,500 2.4
3.93
14.22
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
7.35
 43,100 7.61 7.61 7.35 0 0 0
22/09/2023
7.61
 22,800 7.75 7.75 7.48 0 0 0
21/09/2023
7.75
 50,600 7.68 7.75 7.55 0 0 0
20/09/2023
7.68
 43,100 7.55 7.68 7.28 0 0 0
19/09/2023
7.55
 33,800 7.61 7.61 7.42 0 0 0
18/09/2023
7.61
 26,800 7.68 7.68 7.48 0 0 0
15/09/2023
7.68
 32,400 7.68 7.75 7.48 0 0 0
14/09/2023
7.68
 31,800 7.68 7.75 7.48 0 0 0
13/09/2023
7.68
 28,100 7.75 7.81 7.55 0 0 0
12/09/2023
7.75
 17,100 7.81 7.81 7.61 0 0 0
11/09/2023
7.81
 49,800 7.61 7.95 7.61 0 0 0
08/09/2023: Quyền mua cổ phiếu: 1000/385 Giá: 10 (Volume + 38.50%, Ratio=0.39)
08/09/2023
7.61
 59,500 7.53 7.88 7.48 0 0 0
07/09/2023
7.53
 82,300 7.59 7.72 7.53 0 0 0
06/09/2023
7.59
 45,900 7.59 7.66 7.47 0 0 0
05/09/2023
7.59
 28,000 7.59 7.72 7.53 0 0 0
31/08/2023
7.59
 56,800 7.53 7.85 7.53 0 0 0
30/08/2023
7.53
 12,100 7.53 7.59 7.47 0 0 0
29/08/2023
7.53
 20,400 7.47 7.53 7.40 0 0 0
28/08/2023
7.47
 9,000 7.47 7.59 7.47 0 0 0
25/08/2023
7.47
 2,700 7.59 7.59 7.47 0 0 0
24/08/2023
7.59
 9,000 7.53 7.59 7.47 0 0 0
23/08/2023
7.53
 12,700 7.47 7.53 7.40 0 0 0
22/08/2023
7.47
 38,600 7.59 7.59 7.28 0 0 0
21/08/2023
7.59
 6,200 7.53 7.66 7.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |