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)
28/10/2022
5.78
 5,904 5.66 5.90 5.72 0 0 0
27/10/2022
5.66
 6,300 5.72 6.37 5.48 0 0 0
26/10/2022
5.72
 4,400 5.78 5.78 5.72 0 0 0
25/10/2022
5.78
 0 5.96 5.78 5.96 0 0 0
24/10/2022
5.96
 11,500 5.66 6.43 5.24 0 0 0
21/10/2022
5.66
 4,100 5.90 5.90 5.66 0 0 0
20/10/2022
5.90
 0 5.90 5.90 5.90 0 0 0
19/10/2022
5.90
 131 5.90 5.90 5.90 0 0 0
18/10/2022
5.90
 2,102 5.84 5.90 5.18 0 0 0
17/10/2022
5.84
 2,700 5.78 5.84 5.78 0 0 0
14/10/2022
5.78
 4,231 5.84 5.84 5.72 0 0 0
13/10/2022
5.84
 100 5.54 5.84 5.84 0 0 0
12/10/2022
5.54
 5,880 5.54 5.66 5.54 0 0 0
11/10/2022
5.54
 1,494 5.60 5.60 5.54 0 0 0
10/10/2022
5.60
 1,401 5.48 5.60 5.42 0 0 0
07/10/2022
5.48
 30,426 5.42 5.48 5.42 0 0 0
06/10/2022
5.42
 0 5.42 5.42 5.42 0 0 0
05/10/2022
5.42
 1,000 5.36 5.42 5.42 0 0 0
04/10/2022
5.36
 327 5.36 5.42 5.36 0 0 0
03/10/2022
5.36
 3 5.36 5.36 5.36 0 0 0
30/09/2022
5.36
 11,005 5.48 5.54 5.36 0 0 0
29/09/2022
5.48
 2,000 5.66 5.66 5.48 0 0 0
28/09/2022
5.66
 3,200 5.60 5.66 5.48 0 0 0
27/09/2022
5.60
 1,300 5.66 5.66 5.36 0 0 0
26/09/2022
5.66
 7,200 5.72 5.72 5.66 0 0 0
23/09/2022
5.72
 3,500 5.72 5.72 5.66 0 0 0
22/09/2022
5.72
 4,200 5.66 5.72 5.66 0 0 0
21/09/2022
5.66
 1,020 5.78 5.78 5.66 0 0 0
20/09/2022
5.78
 2,849 5.90 5.90 5.66 0 0 0
19/09/2022
5.90
 8,400 5.78 6.02 5.42 0 0 0
16/09/2022
5.78
 1,066 5.84 5.84 5.78 0 0 0
15/09/2022
5.84
 286 5.96 5.96 5.12 0 0 0
14/09/2022
5.96
 32,500 6.02 6.08 5.96 0 0 0
13/09/2022
6.02
 11,685 5.90 6.02 5.84 0 0 0
12/09/2022
5.90
 5,747 5.90 5.90 5.66 0 0 0
09/09/2022
5.90
 0 5.90 5.90 5.90 0 0 0
08/09/2022
5.90
 11,100 6.02 6.02 5.84 0 0 0
07/09/2022
6.02
 9,000 5.78 6.02 5.78 0 0 0
06/09/2022
5.78
 1,100 5.96 6.02 5.78 0 0 0
05/09/2022
5.96
 9,137 5.96 6.26 5.96 0 0 0
31/08/2022
5.96
 1,500 5.90 5.96 5.90 0 0 0
30/08/2022
5.90
 8,200 6.08 6.08 5.78 0 0 0
29/08/2022
6.08
 35 6.08 6.08 5.90 0 0 0
26/08/2022
6.08
 7,616 6.02 6.08 5.84 0 0 0
25/08/2022
6.02
 11,001 5.72 6.02 5.48 0 0 0
24/08/2022
5.72
 15,800 5.60 5.96 5.30 0 0 0
23/08/2022
5.60
 3,002 5.78 5.78 4.77 0 0 0
22/08/2022
5.78
 18,530 5.96 5.96 5.18 0 0 0
19/08/2022
5.96
 400 6.08 6.08 5.96 0 0 0
18/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
18/08/2022
6.08
 5,050 5.90 6.14 5.96 0 0 0
17/08/2022
5.90
 4,200 5.90 5.90 5.84 0 0 0
16/08/2022
5.90
 1,257 5.90 5.90 5.84 0 0 0
15/08/2022
5.90
 1,633 5.84 5.90 5.90 0 0 0
12/08/2022
5.84
 3,800 6.07 6.07 5.84 0 0 0
11/08/2022
6.07
 300 5.90 6.12 6.07 0 0 0
10/08/2022
5.90
 2,938 5.95 5.95 5.79 0 0 0
09/08/2022
5.95
 29,984 5.90 5.95 5.67 0 0 0
08/08/2022
5.90
 6,000 5.90 5.95 5.90 0 0 0
05/08/2022
5.90
 1,000 5.90 6.12 5.67 0 0 0
04/08/2022
5.90
 25,400 5.79 5.90 5.79 0 0 0
03/08/2022
5.79
 1,095 5.79 5.84 5.79 0 0 0
02/08/2022
5.79
 6,100 5.90 5.90 5.73 0 0 0
01/08/2022
5.90
 23,155 5.90 5.90 5.50 0 0 0
29/07/2022
5.90
 0 5.90 5.90 5.90 0 0 0
28/07/2022
5.90
 553 5.84 5.90 5.90 0 0 0
27/07/2022
5.84
 320 5.73 6.01 5.62 0 0 0
26/07/2022
5.73
 1,900 5.79 6.57 5.67 0 0 0
25/07/2022
5.79
 9,500 5.84 5.84 5.56 0 0 0
22/07/2022
5.84
 100 5.84 5.84 5.84 0 0 0
21/07/2022
5.84
 5,902 6.12 6.12 5.50 0 0 0
20/07/2022
6.12
 100 6.12 6.12 6.12 0 0 0
19/07/2022
6.12
 2,400 5.62 6.12 5.62 0 0 0
18/07/2022
5.62
 5,000 5.62 5.62 5.45 0 0 0
15/07/2022
5.62
 100 5.34 5.62 5.62 0 0 0
14/07/2022
5.34
 0 5.34 5.34 5.34 0 0 0
13/07/2022
5.34
 0 5.34 5.34 5.34 0 0 0
12/07/2022
5.34
 173 5.06 5.34 5.34 0 0 0
11/07/2022
5.06
 1,700 5.06 5.11 5.06 0 0 0
08/07/2022
5.06
 2,100 5.06 5.11 5.06 0 0 0
07/07/2022
5.06
 3,500 5.06 5.06 5.06 0 0 0
06/07/2022
5.06
 1,400 5.50 5.50 5.06 0 0 0
05/07/2022
5.50
 100 4.94 5.50 5.50 0 0 0
04/07/2022
4.94
 3,330 5.79 5.79 4.94 0 0 0
01/07/2022
5.79
 122 5.00 5.79 5.79 0 0 0
30/06/2022
5.00
 5,100 5.22 5.22 5.00 0 0 0
29/06/2022
5.22
 6,073 5.39 5.39 4.94 0 0 0
28/06/2022
5.39
 2,100 5.50 5.50 5.34 0 0 0
27/06/2022
5.50
 9,650 5.34 5.56 4.49 0 0 0
24/06/2022
5.34
 2,200 5.34 5.34 5.11 0 0 0
23/06/2022
5.34
 3,700 5.22 5.34 5.28 0 0 0
22/06/2022
5.22
 4,300 5.11 5.34 5.22 0 0 0
21/06/2022
5.11
 3,400 5.45 5.45 5.11 0 0 0
20/06/2022
5.45
 300 5.45 5.45 5.45 0 0 0
17/06/2022
5.45
 10,800 5.56 5.56 5.39 0 0 0
16/06/2022
5.56
 2,100 5.50 5.56 5.50 0 0 0
15/06/2022
5.50
 0 5.56 5.50 5.56 0 0 0
14/06/2022
5.56
 8,900 5.56 5.73 5.50 0 0 0
13/06/2022
5.56
 31,600 5.62 5.62 5.50 0 0 0
10/06/2022
5.62
 21,700 6.01 6.01 5.62 0 0 0
09/06/2022
6.01
 5,000 5.67 6.01 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |