CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

18.15
-0.40
(-2.16%)
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
(2026-08-18) 		1.40 7.71% 18,796,600 -104,200 0
14.80
19.95
18.15
2 tháng
(2026-07-20) 		2.65 15.68% 31,145,700 -104,200 0
14.80
19.95
18.15
3 tháng
(2026-06-19) 		1.35 7.42% 42,867,300 -104,200 0
14.80
19.95
18.15
6 tháng
(2026-03-23) 		4.95 33.90% 92,331,100 -104,200 0
13.95
20
18.15
12 tháng
(2025-09-22) 		5.46 38.71% 154,760,800 -104,200 0
13.77
20
18.15
24 tháng
(2024-09-27) 		4.05 26.14% 231,746,700 -104,200 0
12.03
20
18.15
36 tháng
(2023-10-03) 		8.02 69.60% 421,458,300 -104,200 0
10.15
20
18.15
60 tháng
(2021-10-13) 		5.98 44.09% 586,986,390 58,800 -0.1
5.21
20
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
11.28
 105,900 11.28 11.32 11.20 0 0 0
10/01/2024
11.28
 513,500 11.16 11.45 11.16 0 0 0
09/01/2024
11.20
 280,100 11.36 11.36 11.20 0 0 0
08/01/2024
11.36
 195,200 11.36 11.36 11.28 0 0 0
05/01/2024
11.36
 157,100 11.45 11.45 11.24 0 0 0
04/01/2024
11.36
 378,900 11.45 11.53 11.36 0 0 0
03/01/2024
11.45
 296,500 11.28 11.45 11.24 0 0 0
02/01/2024
11.28
 210,200 11.36 11.36 11.20 0 0 0
01/01/2024
11.32
 160,600 11.28 11.45 11.24 0 0 0
29/12/2023
11.32
 160,600 11.28 11.45 11.24 0 0 0
28/12/2023
11.32
 264,400 11.36 11.45 11.32 0 0 0
27/12/2023
11.36
 226,200 11.57 11.69 11.36 0 0 0
26/12/2023
11.53
 274,400 11.73 11.73 11.45 0 0 0
25/12/2023
11.61
 576,500 11.36 11.69 11.36 0 0 0
22/12/2023
11.36
 89,700 11.32 11.36 11.20 0 0 0
21/12/2023
11.28
 180,000 11.20 11.32 11.20 0 0 0
20/12/2023
11.20
 141,800 11.20 11.20 11.04 0 0 0
19/12/2023
11.04
 113,700 11.16 11.20 11.04 0 0 0
18/12/2023
11.12
 90,400 11.04 11.12 11.04 0 0 0
15/12/2023
11.12
 113,900 11.04 11.24 11.04 0 0 0
14/12/2023
11.16
 159,100 11.28 11.32 11.12 0 0 0
13/12/2023
11.20
 247,200 11.45 11.45 11.16 0 0 0
12/12/2023
11.45
 321,400 11.32 11.45 11.24 0 0 0
11/12/2023
11.36
 159,200 11.36 11.45 11.20 0 0 0
08/12/2023
11.36
 233,300 11.49 11.53 11.28 0 0 0
07/12/2023
11.49
 498,000 11.69 11.81 11.28 0 0 0
06/12/2023
11.73
 775,200 11.49 11.81 11.41 0 0 0
05/12/2023
11.32
 345,400 11.28 11.49 11.28 0 0 0
04/12/2023
11.32
 296,000 11.20 11.41 11.20 0 0 0
01/12/2023
11.16
 274,300 11.16 11.28 11.08 0 0 0
30/11/2023
11.16
 293,000 11.28 11.28 11.12 0 0 0
29/11/2023
11.16
 348,200 11.20 11.32 11.04 0 0 0
28/11/2023
11.08
 133,800 11.08 11.20 10.84 0 0 0
27/11/2023
11.08
 86,000 11.20 11.20 11.04 0 0 0
24/11/2023
11.08
 261,700 11.08 11.20 10.88 0 0 0
23/11/2023
11.08
 649,500 11.12 11.53 11.08 0 0 0
22/11/2023
11.20
 151,500 11.20 11.24 11.08 0 0 0
21/11/2023
11.20
 334,700 11.16 11.24 11.00 0 0 0
20/11/2023
11.00
 208,400 10.76 11.12 10.76 0 0 0
17/11/2023
11.16
 257,900 11.20 11.24 10.92 0 0 0
16/11/2023
11.16
 240,300 11.36 11.36 10.88 0 0 0
15/11/2023
11.24
 301,200 11.45 11.53 11.24 0 0 0
14/11/2023
11.28
 201,300 11.36 11.36 11.24 0 0 0
13/11/2023
11.28
 236,200 11.28 11.45 11.20 0 0 0
10/11/2023
11.28
 756,400 11.08 11.57 11.08 0 0 0
09/11/2023
11.24
 307,000 11.36 11.36 11.20 0 0 0
08/11/2023
11.36
 358,400 11.12 11.36 11.00 0 0 0
07/11/2023
11.08
 326,900 10.84 11.20 10.84 0 0 0
06/11/2023
10.84
 220,800 10.88 11.04 10.80 0 0 0
03/11/2023
10.80
 174,700 11.00 11.00 10.72 0 0 0
02/11/2023
10.96
 222,500 10.72 11.08 10.63 0 0 0
01/11/2023
10.63
 125,300 10.23 10.63 10.23 0 0 0
31/10/2023
10.15
 290,300 10.76 10.76 9.98 0 0 0
30/10/2023
10.55
 312,400 10.72 10.80 10.55 0 0 0
27/10/2023
10.84
 320,000 10.80 10.88 10.55 0 0 0
26/10/2023
10.76
 1,166,000 11.41 11.41 10.76 0 0 0
25/10/2023
11.53
 339,100 11.69 11.77 11.49 0 0 0
24/10/2023
11.69
 94,000 11.57 11.69 11.45 0 0 0
23/10/2023
11.57
 308,000 11.85 11.85 11.45 0 0 0
20/10/2023
11.85
 907,900 11.77 11.89 11.28 0 0 0
19/10/2023
11.69
 430,700 11.85 11.89 11.45 0 0 0
18/10/2023
11.85
 1,234,100 12.10 12.26 11.49 0 0 0
17/10/2023
11.97
 874,000 12.83 12.91 11.97 0 0 0
16/10/2023
12.83
 1,627,900 12.58 13.07 12.58 0 0 0
13/10/2023
12.42
 1,641,400 11.77 12.74 11.73 0 0 0
12/10/2023
11.93
 351,400 11.93 12.05 11.57 0 0 0
11/10/2023
11.85
 232,700 11.65 11.97 11.65 0 0 0
10/10/2023
11.73
 226,500 11.97 11.97 11.73 0 0 0
09/10/2023
11.81
 342,300 11.77 12.01 11.69 0 0 0
06/10/2023
11.61
 192,600 11.36 11.61 11.32 0 0 0
05/10/2023
11.36
 176,600 11.41 11.65 11.32 0 0 0
04/10/2023
11.53
 206,100 11.28 11.65 11.28 0 0 0
03/10/2023
11.53
 637,800 11.81 11.81 11.20 0 0 0
02/10/2023
11.93
 745,300 11.85 12.14 11.73 0 0 0
29/09/2023
11.69
 290,900 11.93 11.93 11.57 0 0 0
28/09/2023
11.77
 535,300 11.32 12.05 11.32 0 0 0
27/09/2023
11.36
 344,800 11.12 11.36 10.92 0 0 0
26/09/2023
11.12
 586,500 11.28 11.45 10.96 0 0 0
25/09/2023
11.20
 706,100 11.85 12.05 11.20 0 0 0
22/09/2023
12.01
 528,300 12.10 12.14 11.69 0 0 0
21/09/2023
12.30
 1,086,900 12.14 12.50 12.14 0 0 0
20/09/2023
11.97
 584,600 11.73 12.10 11.69 0 0 0
19/09/2023
11.77
 460,800 11.89 11.93 11.57 0 0 0
18/09/2023
11.93
 386,600 11.97 12.14 11.89 0 0 0
15/09/2023
11.97
 677,500 12.14 12.30 11.85 0 0 0
14/09/2023
11.77
 568,100 11.77 11.93 11.69 0 0 0
13/09/2023
11.77
 946,600 11.61 11.97 11.61 0 0 0
12/09/2023
11.57
 264,700 11.69 11.77 11.49 0 0 0
11/09/2023
11.69
 872,000 11.69 12.01 11.36 0 0 0
08/09/2023
11.53
 536,100 11.57 11.73 11.53 0 0 0
07/09/2023
11.57
 430,300 11.57 11.73 11.41 0 0 0
06/09/2023
11.53
 573,900 11.16 11.57 11.12 0 0 0
05/09/2023
11.12
 272,000 11.12 11.16 11.04 0 0 0
04/09/2023
9.46
 322,900 9.25 9.58 9.21 0 0 0
31/08/2023
11.04
 329,300 10.96 11.20 10.92 0 0 0
30/08/2023
10.96
 270,800 11.00 11.00 10.84 0 0 0
29/08/2023
11.00
 172,300 11.16 11.16 10.84 0 0 0
28/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2023
11.08
 156,800 11.12 11.12 10.96 0 0 0
25/08/2023
10.96
 450,300 11.00 11.03 10.85 0 0 0
24/08/2023
11.00
 330,900 11.00 11.03 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |