CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.40
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
(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)
16/12/2021
13.43
 112,537 13.78 13.78 13.29 0 0 0
15/12/2021
13.64
 527,171 13.29 13.99 13.29 0 0 0
14/12/2021
13.22
 341,979 13.15 13.36 13.08 2,900 0 0.1
13/12/2021
13.15
 388,710 13.08 13.29 13.08 0 0 0
10/12/2021
13.01
 205,709 13.01 13.08 12.94 0 0 0
09/12/2021
13.01
 223,933 13.01 13.01 12.80 0 0 0
08/12/2021
12.94
 233,181 12.87 14.69 12.87 0 0 0
07/12/2021
12.94
 180,668 12.73 13.01 12.73 0 0 0
06/12/2021
12.59
 333,311 13.08 13.08 12.45 300 0 0.0
03/12/2021
13.08
 271,889 13.36 13.43 12.94 0 0 0
02/12/2021
13.36
 240,310 12.59 13.43 12.59 0 0 0
01/12/2021
13.15
 282,831 13.15 13.29 12.94 0 0 0
30/11/2021
13.15
 338,413 12.94 13.43 12.94 0 100 -0.0
29/11/2021
12.94
 422,843 12.80 13.08 12.45 0 0 0
26/11/2021
13.01
 455,892 13.29 13.29 12.94 20 0 0.0
25/11/2021
13.36
 345,207 13.36 13.50 13.22 0 0 0
24/11/2021
13.29
 343,441 13.50 13.71 13.15 100 0 0.0
23/11/2021
13.43
 445,086 12.87 13.50 12.66 0 0 0
22/11/2021
12.87
 933,062 13.64 13.64 12.73 1,100 0 0.0
19/11/2021
13.71
 2,154,854 14.62 14.62 12.94 600 0 0.0
18/11/2021
14.48
 1,053,675 14.83 14.97 14.34 0 0 0
17/11/2021
14.83
 609,161 14.76 15.04 14.69 0 0 0
16/11/2021
14.76
 1,311,651 14.62 15.11 14.55 0 5,000 -0.1
15/11/2021
14.55
 907,725 14.55 14.69 14.34 0 900 -0.0
12/11/2021
14.76
 903,741 14.76 14.76 14.34 0 0 0
11/11/2021
14.76
 881,941 15.11 15.25 14.55 0 0 0
10/11/2021
15.18
 974,921 14.97 15.46 14.97 1,300 0 0.0
09/11/2021
14.97
 1,112,619 14.48 15.04 14.48 0 0 0
08/11/2021
14.48
 762,287 14.41 14.62 14.20 0 0 0
05/11/2021
14.34
 639,561 14.34 14.62 14.13 1,000 0 0.0
04/11/2021
14.34
 830,290 14.41 14.41 13.99 0 0 0
03/11/2021
14.41
 1,135,624 14.34 14.97 14.13 1,540 300 0.0
02/11/2021
14.20
 1,110,542 14.13 14.20 13.92 0 21,400 -0.4
01/11/2021
14.13
 1,003,163 14.13 14.34 13.99 0 68,700 -1.4
29/10/2021
14.13
 792,478 14.13 14.34 14.06 0 26,700 -0.5
28/10/2021
14.20
 632,753 14.27 14.41 13.99 0 3,300 -0.1
27/10/2021
14.27
 827,989 14.34 14.34 14.06 0 0 0
26/10/2021
14.13
 1,639,300 13.71 14.41 13.50 0 8,000 -0.2
25/10/2021
13.57
 735,921 13.57 13.71 13.57 0 0 0
22/10/2021
13.57
 734,379 13.71 13.71 13.50 0 0 0
21/10/2021
13.71
 1,077,710 13.64 13.78 13.36 0 0 0
20/10/2021
13.64
 652,599 13.78 13.78 13.50 0 0 0
19/10/2021
13.71
 1,134,447 13.78 14.13 13.57 0 0 0
18/10/2021
14.13
 1,711,830 13.85 14.27 13.71 0 0 0
15/10/2021
13.64
 688,820 13.92 13.99 13.64 0 0 0
14/10/2021
13.85
 1,117,650 13.50 13.99 13.50 0 0 0
13/10/2021
13.57
 958,500 13.85 13.85 13.50 900 0 0.0
12/10/2021
13.85
 1,267,740 13.64 14.13 12.59 0 0 0
11/10/2021
13.64
 628,789 13.57 13.85 13.57 0 0 0
08/10/2021
13.57
 910,293 13.64 13.99 13.57 0 0 0
07/10/2021
13.64
 1,196,450 13.92 13.92 11.89 0 0 0
06/10/2021
13.92
 639,343 13.99 14.34 13.78 0 0 0
05/10/2021
13.92
 794,265 14.06 14.41 13.78 0 0 0
04/10/2021
14.06
 3,395,549 13.08 14.41 10.98 0 10,000 -0.2
01/10/2021
13.08
 890,555 12.52 13.08 12.45 0 0 0
30/09/2021
12.73
 454,811 12.59 12.87 12.59 0 0 0
29/09/2021
12.59
 353,900 12.73 12.73 12.45 0 0 0
28/09/2021
12.73
 1,073,020 12.24 13.01 12.03 0 0 0
27/09/2021
12.24
 1,025,590 12.87 12.94 12.17 0 200 -0.0
24/09/2021
12.87
 733,870 12.94 13.15 12.73 0 0 0
23/09/2021
13.01
 1,078,450 13.15 13.64 12.73 0 0 0
22/09/2021
13.15
 1,020,710 13.29 13.29 11.12 0 0 0
21/09/2021
13.22
 901,552 13.29 13.29 12.66 0 0 0
20/09/2021
13.36
 1,018,243 13.57 13.99 13.22 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
13.36
 1,485,314 13.22 13.85 12.87 1,200 0 0.0
16/09/2021
12.80
 1,004,555 12.87 13.06 12.67 0 0 0
15/09/2021
12.87
 898,808 12.60 13.00 12.40 0 0 0
14/09/2021
12.53
 892,075 12.93 13.13 12.53 0 0 0
13/09/2021
12.80
 1,161,080 13.00 13.40 12.73 0 0 0
10/09/2021
12.93
 1,302,825 12.73 13.26 12.73 5,000 0 0.1
09/09/2021
12.80
 1,306,380 12.60 12.93 12.47 0 0 0
08/09/2021
12.67
 646,856 12.60 12.80 12.47 0 0 0
07/09/2021
12.60
 1,748,879 13.26 13.26 12.47 0 0 0
06/09/2021
13.26
 1,367,332 12.87 13.53 12.87 0 0 0
01/09/2021
12.60
 940,997 12.80 13.13 12.60 0 3,000 -0.1
31/08/2021
12.80
 3,075,242 11.54 12.93 11.47 0 100 -0.0
30/08/2021
11.41
 772,201 11.27 11.61 11.21 0 0 0
27/08/2021
11.14
 402,437 11.47 11.47 10.88 0 0 0
26/08/2021
10.94
 699,766 11.07 11.47 10.81 0 0 0
25/08/2021
11.14
 192,523 11.21 11.21 10.88 0 0 0
24/08/2021
11.21
 445,484 10.61 11.34 10.61 0 0 0
23/08/2021
11.01
 690,293 11.01 11.27 10.88 0 1,500 -0.0
20/08/2021
11.27
 1,278,232 11.80 11.80 11.01 0 0 0
19/08/2021
11.80
 551,046 11.74 11.87 11.67 0 0 0
18/08/2021
11.80
 672,152 11.74 11.94 10.61 0 0 0
17/08/2021
11.74
 765,110 11.61 12.00 11.47 100 0 0.0
16/08/2021
11.61
 976,240 11.87 11.94 11.47 0 4,300 -0.1
13/08/2021
11.47
 1,616,003 10.88 11.67 10.61 165,400 13,200 2.5
12/08/2021
10.81
 705,946 10.74 11.07 10.74 17,100 0 0.3
11/08/2021
11.01
 671,351 11.14 11.34 10.94 0 0 0
10/08/2021
11.14
 675,267 11.01 11.14 10.88 100 0 0.0
09/08/2021
10.94
 580,140 10.48 10.94 10.35 31,700 0 0.5
06/08/2021
10.48
 298,831 10.48 10.61 10.35 0 0 0
05/08/2021
10.61
 210,183 10.68 10.68 10.41 0 0 0
04/08/2021
10.68
 431,660 10.54 10.88 10.48 500 0 0.0
03/08/2021
10.35
 316,125 10.35 10.61 10.15 0 0 0
02/08/2021
10.28
 410,473 9.95 10.28 9.95 0 0 0
30/07/2021
9.95
 314,026 10.01 10.08 9.88 0 0 0
29/07/2021
10.08
 250,064 9.88 10.15 9.88 0 0 0
28/07/2021
9.88
 106,550 10.08 10.08 9.75 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |