CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.55
0.15
(0.86%)
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)
18/05/2022
8.18
 75,500 8.11 8.39 8.04 0 0 0
17/05/2022
8.25
 287,300 7.69 8.25 7.69 0 4,000 -0.0
16/05/2022
7.62
 172,810 7.34 8.04 7.34 0 0 0
13/05/2022
7.34
 281,520 7.76 8.18 7.06 0 0 0
12/05/2022
8.04
 115,110 8.60 8.60 7.69 3,000 0 0.0
11/05/2022
8.60
 49,200 8.60 8.74 8.46 0 0 0
10/05/2022
8.60
 116,000 7.97 8.60 7.97 0 0 0
09/05/2022
7.97
 151,750 9.09 9.09 7.97 0 0 0
06/05/2022
9.02
 124,900 9.09 9.30 9.02 0 0 0
05/05/2022
9.44
 56,800 9.65 9.72 9.30 0 0 0
04/05/2022
9.44
 153,102 9.30 9.72 9.30 0 6,000 -0.1
29/04/2022
9.37
 69,400 9.09 9.37 9.09 0 0 0
28/04/2022
9.30
 79,600 9.16 9.30 9.09 0 0 0
27/04/2022
9.16
 96,204 8.74 9.16 8.74 900 0 0.0
26/04/2022
9.09
 177,971 8.95 9.09 8.39 2,000 0 0.0
25/04/2022
8.67
 196,504 9.51 9.51 8.60 3,000 0 0.0
22/04/2022
9.30
 196,679 9.16 9.51 9.02 500 0 0.0
21/04/2022
9.16
 337,230 9.79 9.79 8.95 0 0 0
20/04/2022
9.79
 440,401 10.35 10.42 9.58 3,000 0 0.0
19/04/2022
10.42
 261,110 10.70 10.91 10.28 0 0 0
18/04/2022
10.70
 274,758 11.33 11.47 10.56 300 0 0.0
15/04/2022
11.40
 209,600 11.68 11.68 11.33 0 0 0
14/04/2022
11.68
 249,000 11.82 11.89 11.61 0 28,000 -0.5
13/04/2022
11.75
 200,874 11.61 11.89 11.54 500 52,100 -0.9
12/04/2022
11.61
 300,805 11.96 12.10 11.54 0 0 0
08/04/2022
11.89
 245,625 12.24 12.24 11.89 0 0 0
07/04/2022
12.17
 170,940 12.24 12.24 12.10 0 0 0
06/04/2022
12.38
 275,003 12.45 12.45 12.17 0 0 0
05/04/2022
12.45
 75,600 12.52 12.52 12.31 0 0 0
04/04/2022
12.38
 167,599 12.31 12.52 12.24 0 8,900 -0.2
01/04/2022
12.31
 384,700 12.31 12.38 12.03 0 0 0
31/03/2022
12.31
 182,253 12.45 12.59 12.24 0 0 0
30/03/2022
12.45
 377,635 12.59 12.66 12.24 0 0 0
29/03/2022
12.66
 345,608 12.45 12.73 12.38 0 900 -0.0
28/03/2022
12.45
 285,232 12.59 12.59 12.38 0 1,100 -0.0
25/03/2022
12.52
 521,439 12.66 12.66 12.38 0 0 0
24/03/2022
12.66
 335,628 12.73 12.94 12.59 0 0 0
23/03/2022
12.66
 295,600 12.94 12.94 12.59 2,800 0 0.1
22/03/2022
12.94
 317,097 12.73 12.94 12.59 0 8,100 -0.1
21/03/2022
12.66
 301,799 12.66 12.73 12.45 1,000 0 0.0
18/03/2022
12.66
 264,491 12.66 12.94 12.52 0 0 0
17/03/2022
12.66
 497,713 12.80 12.80 12.31 200 0 0.0
16/03/2022
12.80
 239,837 12.73 12.94 12.59 1,700 0 0.0
15/03/2022
12.87
 684,633 12.45 13.08 12.31 0 0 0
14/03/2022
12.59
 1,123,350 13.57 13.71 12.52 0 3,000 -0.1
11/03/2022
13.71
 632,844 13.99 14.06 13.57 2,500 0 0.0
10/03/2022
14.06
 733,502 13.85 14.41 13.64 0 0 0
09/03/2022
14.55
 2,531,158 13.92 14.76 13.29 0 1,210 -0.0
08/03/2022
13.78
 1,337,867 14.48 14.48 13.43 2,300 0 0.0
07/03/2022
14.48
 1,454,330 14.20 14.69 13.99 0 0 0
04/03/2022
13.78
 634,610 14.34 14.41 13.71 0 0 0
03/03/2022
14.34
 2,621,660 13.22 14.34 13.15 3,000 0 0.1
02/03/2022
13.01
 1,365,341 12.52 13.22 12.52 0 0 0
01/03/2022
12.38
 462,995 12.45 12.52 12.24 800 0 0.0
28/02/2022
12.38
 467,410 12.45 12.59 12.24 0 0 0
25/02/2022
12.45
 304,176 12.73 12.73 12.31 600 0 0.0
24/02/2022
12.73
 409,635 12.87 12.94 12.52 0 6,600 -0.1
23/02/2022
12.87
 886,080 12.31 13.01 12.24 0 0 0
22/02/2022
12.17
 281,100 12.03 12.24 11.96 0 2,300 -0.0
21/02/2022
12.03
 129,521 12.03 12.10 11.96 0 0 0
18/02/2022
12.03
 210,372 12.03 12.10 11.96 0 0 0
17/02/2022
12.03
 197,142 12.10 12.10 11.96 0 0 0
16/02/2022
12.10
 94,041 12.52 12.52 11.96 0 0 0
15/02/2022
12.24
 60,101 12.38 12.38 12.03 0 0 0
14/02/2022
12.38
 186,600 12.24 12.59 12.24 0 2,000 -0.0
11/02/2022
12.31
 66,000 12.38 12.52 12.10 0 0 0
10/02/2022
12.38
 108,727 12.24 12.45 12.17 2,000 0 0.0
09/02/2022
12.24
 113,838 11.96 12.24 11.96 0 0 0
08/02/2022
11.96
 93,732 11.89 12.10 11.75 3,000 0 0.1
07/02/2022
11.89
 54,701 11.54 11.89 11.40 0 0 0
28/01/2022
11.61
 160,350 11.61 11.61 11.19 0 0 0
27/01/2022
11.68
 79,400 11.82 11.82 11.54 0 0 0
26/01/2022
11.68
 82,900 11.89 12.10 11.61 5,700 0 0.1
25/01/2022
11.82
 113,640 11.61 11.89 11.54 300 0 0.0
24/01/2022
11.61
 173,134 12.31 12.31 11.61 0 0 0
21/01/2022
12.24
 104,730 12.38 12.45 12.10 1,000 0 0.0
20/01/2022
12.38
 104,359 12.24 12.66 12.24 0 0 0
19/01/2022
12.31
 281,140 12.10 13.99 11.82 200 0 0.0
18/01/2022
12.17
 342,059 12.31 12.52 11.75 0 0 0
17/01/2022
12.38
 315,995 12.94 12.94 12.31 0 0 0
14/01/2022
12.94
 214,182 12.80 12.94 12.52 0 0 0
13/01/2022
12.73
 321,161 13.08 13.08 12.66 900 0 0.0
12/01/2022
13.01
 394,222 12.94 13.22 12.80 1,000 0 0.0
11/01/2022
12.87
 446,491 12.94 13.22 12.80 0 0 0
10/01/2022
12.94
 376,170 13.01 13.43 12.94 100 0 0.0
07/01/2022
13.01
 277,853 12.94 13.15 12.94 0 0 0
06/01/2022
12.94
 322,710 13.22 13.22 12.94 0 0 0
05/01/2022
13.15
 269,471 13.36 13.43 13.08 0 0 0
04/01/2022
13.29
 464,613 12.94 13.36 12.94 0 0 0
31/12/2021
13.01
 197,313 13.01 13.01 12.87 0 0 0
30/12/2021
12.94
 196,559 12.87 13.15 12.73 0 0 0
29/12/2021
12.94
 285,611 13.01 13.01 12.80 0 0 0
28/12/2021
13.01
 257,074 13.08 13.22 12.87 2,100 0 0.0
27/12/2021
13.01
 234,921 13.29 13.29 12.94 0 0 0
24/12/2021
12.94
 427,130 13.22 13.22 12.80 0 0 0
23/12/2021
13.01
 839,380 12.80 13.15 12.52 0 0 0
22/12/2021
12.80
 440,500 12.94 13.08 12.59 20 0 0.0
21/12/2021
12.94
 197,301 13.01 13.01 12.80 0 0 0
20/12/2021
12.94
 395,530 13.22 13.22 12.87 630 0 0.0
17/12/2021
13.22
 309,304 13.50 13.64 13.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |