CTCP Vận tải Dầu Phương Đông Việt (pdv)

8.32
-0.02
(-0.24%)
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
(2026-08-10) 		-0.05 -0.60% 205,000 900 0
8.24
8.35
8.34
2 tháng
(2026-07-10) 		-0.67 -7.47% 777,200 1,300 0
8.24
8.97
8.34
3 tháng
(2026-06-10) 		-0.95 -10.27% 1,482,600 -1,400 0
8.24
9.25
8.34
6 tháng
(2026-03-12) 		-1.85 -18.23% 3,483,200 -300 -0.0
8.24
10.15
8.34
12 tháng
(2025-09-15) 		-2.53 -23.38% 10,550,100 -8,700 -0.1
8.24
11.20
8.34
24 tháng
(2024-09-18) 		-3.67 -30.64% 26,735,898 10,700 2.4
8.24
14.22
8.34
36 tháng
(2023-09-25) 		0.95 12.93% 37,224,802 10,700 2.4
6.62
14.22
8.34
60 tháng
(2021-10-04) 		2.23 36.81% 51,577,598 10,700 2.4
4.94
14.22
8.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2023
8.04
 78,539 8.04 8.28 7.75 0 0 0
28/04/2023
8.04
 120,297 8.40 8.40 8.04 0 0 0
27/04/2023
8.40
 15,800 8.52 8.52 8.22 0 0 0
26/04/2023
8.52
 45,600 8.40 8.52 8.22 0 0 0
25/04/2023
8.40
 98,006 8.64 8.76 8.16 0 0 0
24/04/2023
8.64
 88,937 8.76 8.88 8.58 0 0 0
21/04/2023
8.76
 383,504 8.40 9.00 8.64 0 0 0
20/04/2023
8.40
 186,812 8.70 8.94 8.22 0 0 0
19/04/2023
8.70
 42,223 8.76 9.00 8.64 0 0 0
18/04/2023
8.76
 43,317 8.46 8.76 8.46 0 0 0
17/04/2023
8.46
 76,344 8.82 8.82 8.46 0 0 0
14/04/2023
8.82
 157,137 9.12 9.17 8.64 0 0 0
13/04/2023
9.12
 71,000 9.29 9.47 9.00 0 0 0
12/04/2023
9.29
 105,240 9.35 9.59 9.23 0 0 0
11/04/2023
9.35
 149,107 9.12 9.53 9.12 0 0 0
10/04/2023
9.12
 103,422 9.17 9.41 9.06 0 0 0
07/04/2023
9.17
 210,261 8.76 9.53 8.64 0 0 0
06/04/2023
8.76
 98,407 8.94 8.94 8.64 0 0 0
05/04/2023
8.94
 75,650 8.88 8.94 8.70 0 0 0
04/04/2023
8.88
 388,700 8.28 9.12 8.34 0 0 0
03/04/2023
8.28
 101,014 7.98 8.46 8.16 0 0 0
31/03/2023
7.98
 42,100 7.92 8.10 7.86 0 0 0
30/03/2023
7.92
 31,923 8.16 8.22 7.92 0 0 0
29/03/2023
8.16
 27,924 8.04 8.16 7.86 0 0 0
28/03/2023
8.04
 49,804 7.92 8.16 7.92 0 0 0
27/03/2023
7.92
 18,200 7.86 8.04 7.86 0 0 0
24/03/2023
7.86
 28,363 7.69 8.28 7.80 0 0 0
23/03/2023
7.69
 114 7.69 7.69 7.69 0 0 0
22/03/2023
7.69
 20,017 7.69 7.80 7.63 0 0 0
21/03/2023
7.69
 18,800 7.75 7.75 7.45 0 0 0
20/03/2023
7.75
 25,999 7.86 7.92 7.63 0 0 0
17/03/2023
7.86
 6,206 7.80 7.98 7.86 0 0 0
16/03/2023
7.80
 65,200 8.28 8.28 7.75 0 0 0
15/03/2023
8.28
 104,000 7.45 8.28 7.63 0 0 0
14/03/2023
7.45
 102,891 8.10 8.22 7.27 0 0 0
13/03/2023
8.10
 34,100 8.34 8.34 7.98 0 0 0
10/03/2023
8.34
 81,300 8.46 8.46 8.16 0 0 0
09/03/2023
8.46
 37,779 8.64 8.70 8.40 0 0 0
08/03/2023
8.64
 34,900 8.46 8.64 8.34 0 0 0
07/03/2023
8.46
 48,056 8.52 8.64 8.34 0 0 0
06/03/2023
8.52
 66,434 8.70 8.82 8.52 0 0 0
03/03/2023
8.70
 31,300 8.76 8.94 8.52 0 0 0
02/03/2023
8.76
 120,802 8.82 9.35 8.64 0 0 0
01/03/2023
8.82
 245,538 8.04 8.88 7.98 0 0 0
28/02/2023
8.04
 68,300 8.04 8.22 7.80 0 0 0
27/02/2023
8.04
 59,032 8.10 8.22 7.92 0 0 0
24/02/2023
8.10
 108,900 8.34 8.64 8.10 0 0 0
23/02/2023
8.34
 84,800 8.10 8.34 8.10 0 0 0
22/02/2023
8.10
 118,600 8.34 8.40 8.10 0 0 0
21/02/2023
8.34
 90,000 8.34 8.46 8.28 0 0 0
20/02/2023
8.34
 211,090 8.34 8.52 8.10 0 0 0
16/02/2023
8.34
 161,425 7.92 8.64 7.92 0 0 0
15/02/2023
7.92
 164,900 7.45 8.34 7.45 0 0 0
14/02/2023
7.45
 63,920 7.27 7.63 7.27 0 0 0
13/02/2023
7.27
 40,300 7.27 7.27 6.97 0 0 0
10/02/2023
7.27
 36,400 7.27 7.39 7.03 0 0 0
09/02/2023
7.27
 66,315 6.85 7.39 6.73 0 0 0
08/02/2023
6.85
 22,300 6.32 6.85 6.49 0 0 0
07/02/2023
6.32
 11,600 6.97 6.97 6.32 0 0 0
06/02/2023
6.97
 3,100 7.03 7.03 6.67 0 0 0
03/02/2023
7.03
 13,400 6.97 7.15 6.73 0 0 0
02/02/2023
6.97
 5,400 7.09 7.27 6.97 0 0 0
01/02/2023
7.09
 35,158 7.33 7.45 7.09 0 0 0
31/01/2023
7.33
 45,800 7.15 7.33 6.91 0 0 0
30/01/2023
7.15
 90,523 7.03 7.98 7.03 0 0 0
27/01/2023
7.03
 121,296 6.26 7.03 6.26 0 0 0
19/01/2023
6.26
 23,000 5.48 6.26 5.48 0 0 0
18/01/2023
5.48
 6,100 5.36 5.84 5.36 0 0 0
17/01/2023
5.36
 3,100 5.36 5.36 5.36 0 0 0
16/01/2023
5.36
 200 5.36 5.96 5.36 0 0 0
13/01/2023
5.36
 1,400 5.36 5.48 5.36 0 0 0
12/01/2023
5.36
 3,100 5.48 5.60 5.36 0 0 0
11/01/2023
5.48
 11,400 5.42 5.48 5.30 0 0 0
10/01/2023
5.42
 300 5.30 5.54 5.42 0 0 0
09/01/2023
5.30
 600 5.30 5.66 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |