CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.90
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
(2025-11-05) 		-1.60 -12.80% 689,400 1,400 0.0
10.85
13.05
10.90
2 tháng
(2025-10-06) 		-1.90 -14.84% 1,206,800 1,400 0.0
10.85
13.05
10.90
3 tháng
(2025-09-08) 		-2.10 -16.15% 1,554,300 1,300 0.0
10.85
13.10
10.90
6 tháng
(2025-06-09) 		-2.30 -17.45% 4,071,400 -13,100 -0.2
10.85
13.78
10.90
12 tháng
(2024-12-10) 		-5.10 -31.87% 12,797,561 13,600 2.4
10.85
17.06
10.90
24 tháng
(2023-12-18) 		2.48 29.42% 26,771,502 20,800 2.5
8.34
17.06
10.90
36 tháng
(2022-12-21) 		4.54 71.31% 38,441,534 20,800 2.5
6.08
17.06
10.90
60 tháng
(2020-12-31) 		7.05 182.98% 43,050,783 20,800 2.5
3.02
17.06
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2023
8.36
 3,100 8.44 8.44 8.01 0 0 0
03/02/2023
8.44
 13,400 8.36 8.58 8.08 0 0 0
02/02/2023
8.36
 5,400 8.51 8.72 8.36 0 0 0
01/02/2023
8.51
 35,158 8.79 8.94 8.51 0 0 0
31/01/2023
8.79
 45,800 8.58 8.79 8.29 0 0 0
30/01/2023
8.58
 90,523 8.44 9.58 8.44 0 0 0
27/01/2023
8.44
 121,296 7.51 8.44 7.51 0 0 0
19/01/2023
7.51
 23,000 6.58 7.51 6.58 0 0 0
18/01/2023
6.58
 6,100 6.43 7.01 6.43 0 0 0
17/01/2023
6.43
 3,100 6.43 6.43 6.43 0 0 0
16/01/2023
6.43
 200 6.43 7.15 6.43 0 0 0
13/01/2023
6.43
 1,400 6.43 6.58 6.43 0 0 0
12/01/2023
6.43
 3,100 6.58 6.72 6.43 0 0 0
11/01/2023
6.58
 11,400 6.51 6.58 6.36 0 0 0
10/01/2023
6.51
 300 6.36 6.65 6.51 0 0 0
09/01/2023
6.36
 600 6.36 6.79 6.36 0 0 0
06/01/2023
6.36
 3,100 6.43 6.43 6.36 0 0 0
05/01/2023
6.43
 4,200 6.43 6.65 6.36 0 0 0
04/01/2023
6.43
 7,800 6.36 6.65 6.43 0 0 0
03/01/2023
6.36
 1,400 6.29 7.01 6.36 0 0 0
30/12/2022
6.29
 300 6.43 6.43 6.29 0 0 0
29/12/2022
6.43
 200 6.22 6.43 6.29 0 0 0
28/12/2022
6.22
 5,605 6.08 6.72 6.22 0 0 0
27/12/2022
6.08
 14,500 6.08 6.43 5.93 0 0 0
26/12/2022
6.08
 10,000 6.36 6.51 6.08 0 0 0
23/12/2022
6.36
 7,200 6.36 6.43 6.36 0 0 0
22/12/2022
6.36
 18,100 6.36 6.58 6.36 0 0 0
21/12/2022
6.36
 1,100 6.43 6.65 6.36 0 0 0
20/12/2022
6.43
 1,100 6.36 6.43 6.43 0 0 0
19/12/2022
6.36
 6,600 6.43 6.43 6.36 0 0 0
16/12/2022
6.43
 9,100 6.43 7.01 6.36 0 0 0
15/12/2022
6.43
 4,000 6.58 6.58 6.43 0 0 0
14/12/2022
6.58
 30,300 6.51 6.58 6.22 0 0 0
13/12/2022
6.51
 11,000 6.36 6.58 6.29 0 0 0
12/12/2022
6.36
 15,496 6.43 6.43 6.29 0 0 0
09/12/2022
6.43
 513 6.43 6.51 6.43 0 0 0
08/12/2022
6.43
 100 6.43 6.43 6.43 0 0 0
07/12/2022
6.43
 2,100 6.43 6.58 6.43 0 0 0
06/12/2022
6.43
 8,800 6.43 6.65 6.36 0 0 0
05/12/2022
6.43
 4,500 6.22 6.72 6.29 0 0 0
02/12/2022
6.22
 13,101 6.36 6.65 6.08 0 0 0
01/12/2022
6.36
 19,367 6.72 6.72 6.36 0 0 0
30/11/2022
6.72
 6,600 6.72 6.72 6.43 0 0 0
29/11/2022
6.72
 8,330 6.65 6.72 6.43 0 0 0
28/11/2022
6.65
 9,750 6.58 6.86 6.08 0 0 0
25/11/2022
6.58
 7,300 6.79 7.01 6.43 0 0 0
24/11/2022
6.79
 0 6.79 6.79 6.79 0 0 0
23/11/2022
6.79
 2,000 7.01 7.01 6.79 0 0 0
22/11/2022
7.01
 7,000 7.08 7.08 6.79 0 0 0
21/11/2022
7.08
 0 7.08 7.08 7.08 0 0 0
18/11/2022
7.08
 100 6.58 7.08 7.08 0 0 0
17/11/2022
6.58
 1,900 6.58 7.08 6.58 0 0 0
16/11/2022
6.58
 2,600 6.36 6.58 6.58 0 0 0
15/11/2022
6.36
 3,153 6.58 6.93 6.36 0 0 0
14/11/2022
6.58
 1,000 6.58 6.58 6.58 0 0 0
11/11/2022
6.58
 1,700 6.58 6.65 6.58 0 0 0
10/11/2022
6.58
 2,670 7.01 7.01 6.58 0 0 0
09/11/2022
7.01
 4,200 7.01 7.79 6.51 0 0 0
08/11/2022
7.01
 0 7.01 7.01 7.01 0 0 0
07/11/2022
7.01
 7,400 7.15 7.15 7.01 0 0 0
04/11/2022
7.15
 6,000 7.01 7.15 7.01 0 0 0
03/11/2022
7.01
 200 7.01 7.01 7.01 0 0 0
02/11/2022
7.01
 1,184 6.65 7.01 7.01 0 0 0
01/11/2022
6.65
 500 7.22 7.22 6.65 0 0 0
31/10/2022
7.22
 2,499 6.93 7.58 6.51 0 0 0
28/10/2022
6.93
 5,904 6.79 7.08 6.86 0 0 0
27/10/2022
6.79
 6,300 6.86 7.65 6.58 0 0 0
26/10/2022
6.86
 4,400 6.93 6.93 6.86 0 0 0
25/10/2022
6.93
 0 7.15 6.93 7.15 0 0 0
24/10/2022
7.15
 11,500 6.79 7.72 6.29 0 0 0
21/10/2022
6.79
 4,100 7.08 7.08 6.79 0 0 0
20/10/2022
7.08
 0 7.08 7.08 7.08 0 0 0
19/10/2022
7.08
 131 7.08 7.08 7.08 0 0 0
18/10/2022
7.08
 2,102 7.01 7.08 6.22 0 0 0
17/10/2022
7.01
 2,700 6.93 7.01 6.93 0 0 0
14/10/2022
6.93
 4,231 7.01 7.01 6.86 0 0 0
13/10/2022
7.01
 100 6.65 7.01 7.01 0 0 0
12/10/2022
6.65
 5,880 6.65 6.79 6.65 0 0 0
11/10/2022
6.65
 1,494 6.72 6.72 6.65 0 0 0
10/10/2022
6.72
 1,401 6.58 6.72 6.51 0 0 0
07/10/2022
6.58
 30,426 6.51 6.58 6.51 0 0 0
06/10/2022
6.51
 0 6.51 6.51 6.51 0 0 0
05/10/2022
6.51
 1,000 6.43 6.51 6.51 0 0 0
04/10/2022
6.43
 327 6.43 6.51 6.43 0 0 0
03/10/2022
6.43
 3 6.43 6.43 6.43 0 0 0
30/09/2022
6.43
 11,005 6.58 6.65 6.43 0 0 0
29/09/2022
6.58
 2,000 6.79 6.79 6.58 0 0 0
28/09/2022
6.79
 3,200 6.72 6.79 6.58 0 0 0
27/09/2022
6.72
 1,300 6.79 6.79 6.43 0 0 0
26/09/2022
6.79
 7,200 6.86 6.86 6.79 0 0 0
23/09/2022
6.86
 3,500 6.86 6.86 6.79 0 0 0
22/09/2022
6.86
 4,200 6.79 6.86 6.79 0 0 0
21/09/2022
6.79
 1,020 6.93 6.93 6.79 0 0 0
20/09/2022
6.93
 2,849 7.08 7.08 6.79 0 0 0
19/09/2022
7.08
 8,400 6.93 7.22 6.51 0 0 0
16/09/2022
6.93
 1,066 7.01 7.01 6.93 0 0 0
15/09/2022
7.01
 286 7.15 7.15 6.15 0 0 0
14/09/2022
7.15
 32,500 7.22 7.29 7.15 0 0 0
13/09/2022
7.22
 11,685 7.08 7.22 7.01 0 0 0
12/09/2022
7.08
 5,747 7.08 7.08 6.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |