CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

16.95
-0.45
(-2.59%)
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
(2026-06-24) 		-1.55 -8.42% 10,755,400 325,300 0
16.80
18.50
17.40
2 tháng
(2026-05-25) 		-0.40 -2.32% 22,983,300 263,600 0
16.80
18.90
17.40
3 tháng
(2026-05-06) 		-1.90 -10.13% 39,783,300 275,800 0
16.80
20
17.40
6 tháng
(2026-05-06) 		-1.90 -10.13% 39,783,300 275,800 0
16.80
20
17.40
12 tháng
(2025-07-29) 		2.10 14.24% 40,695,200 279,000 0.1
14.75
20
17.40
24 tháng
(2024-08-05) 		3.60 27.15% 99,684,900 4,129,633 65.2
13.25
20
17.40
36 tháng
(2023-08-09) 		5.14 43.84% 269,171,500 4,076,233 64.4
10.15
20
17.40
60 tháng
(2021-08-19) 		5.05 42.75% 444,642,258 3,751,333 54.9
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)
27/07/2026
16.95
 193,500 17.30 17.40 16.90 0 75,300 0
24/07/2026
17.40
 975,400 17 17.55 16.75 390,500 136,700 0
23/07/2026
16.85
 632,200 17.30 17.35 16.60 53,200 93,700 0
22/07/2026
17.20
 628,500 17.25 17.65 17 91,300 27,300 0
21/07/2026
17.15
 912,400 16.90 17.90 16.85 137,700 39,700 0
20/07/2026
16.90
 567,200 17.45 17.45 16.75 84,800 17,600 0
17/07/2026
17.05
 205,300 17.30 17.35 16.95 0 75,500 0
16/07/2026
17.30
 333,300 17.30 17.35 16.80 91,700 45,200 0
15/07/2026
17.25
 169,400 17.60 17.60 16.95 100 33,000 0
14/07/2026
17.60
 564,900 17 17.60 16.90 80,900 6,800 0
13/07/2026
16.90
 286,800 17 17.10 16.60 15,700 8,100 0
10/07/2026
16.80
 458,300 17.30 17.30 16.65 71,200 23,300 0
09/07/2026
17.20
 261,100 17.25 17.55 17.20 39,000 11,000 0
08/07/2026
17.10
 252,400 17.25 17.45 17.10 49,300 37,500 0
07/07/2026
17.10
 259,900 17.10 17.25 16.90 21,000 18,600 0
06/07/2026
17.10
 716,300 17.65 17.65 16.60 152,600 50,300 0
03/07/2026
17.60
 719,600 18.10 18.10 17.50 1,900 4,900 0
02/07/2026
18.05
 420,800 18.20 18.45 18 22,800 6,600 0
01/07/2026
18.20
 566,700 18.35 18.55 18.10 32,000 15,700 0
30/06/2026
18.25
 432,900 18.40 18.55 18.05 3,900 40,900 0
29/06/2026
18.50
 509,700 18.25 18.50 17.85 23,900 52,000 0
26/06/2026
18.10
 671,500 18.20 18.45 18 29,900 28,100 0
25/06/2026
18.20
 608,500 18.50 18.60 18.15 39,900 73,500 0
24/06/2026
18.40
 577,700 18.05 18.40 17.60 21,000 29,200 0
23/06/2026
17.80
 1,735,000 18.90 19.85 17.80 179,900 74,300 0
22/06/2026
18.90
 766,000 18.45 19.20 18.25 39,900 87,400 0
19/06/2026
18.20
 1,205,500 17.10 18.20 17 40,600 23,400 0
18/06/2026
17.05
 224,600 17.10 17.15 16.90 0 23,000 0
17/06/2026
17
 257,000 16.75 17 16.70 24,600 27,500 0
16/06/2026
16.80
 377,600 17.05 17.05 16.65 43,600 41,700 0
15/06/2026
16.90
 775,000 17.35 17.35 16.80 43,600 71,700 0
12/06/2026
17.40
 174,200 17.55 17.60 17.40 33,000 2,500 0
11/06/2026
17.55
 211,800 17.65 17.65 17.40 14,600 12,100 0
10/06/2026
17.40
 139,000 17.40 17.60 17.35 0 11,200 0
09/06/2026
17.40
 269,100 17.80 17.85 17.40 1,100 53,200 0
08/06/2026
17.80
 585,700 17.55 17.85 17.35 58,900 24,100 0
05/06/2026
17.55
 176,300 17.75 17.75 17.35 28,700 3,800 0
04/06/2026
17.65
 388,700 17.60 18.05 17.55 8,300 27,300 0
03/06/2026
17.50
 376,400 17.30 17.70 17.10 79,000 7,300 0
02/06/2026
17.20
 644,000 17.50 17.65 17.15 60,700 14,600 0
01/06/2026
17.50
 277,600 17.70 17.90 17.30 20,000 13,700 0
29/05/2026
17.75
 586,500 17.50 17.90 17.30 39,900 42,700 0
28/05/2026
17.50
 784,500 17.45 17.95 17.35 16,000 88,400 0
27/05/2026
17.45
 238,500 17.40 17.65 17.35 2,100 35,300 0
26/05/2026
17.40
 586,500 17.45 17.75 17.30 39,100 39,300 0
25/05/2026
17.25
 1,448,400 17.75 17.75 17 105,300 216,100 0
22/05/2026
18.05
 852,900 18.75 18.85 18.05 21,100 79,100 0
21/05/2026
18.75
 398,300 19.15 19.15 18.60 17,200 134,000 0
20/05/2026
19.15
 1,512,900 19 19.35 18.30 186,900 135,600 0
19/05/2026
19.25
 2,325,000 20.35 20.35 18.60 270,100 196,200 0
18/05/2026
20
 2,052,400 20.15 20.70 19.60 49,000 394,300 0
15/05/2026
19.85
 1,554,800 19.05 20.05 18.85 152,800 115,700 0
14/05/2026
19
 611,800 19.70 19.70 18.95 76,300 32,800 0
13/05/2026
19.40
 2,986,900 18.20 19.45 18.20 340,900 41,500 0
12/05/2026
18.20
 850,300 17.85 18.25 17.60 62,900 25,900 0
11/05/2026
17.75
 651,900 18.20 18.20 17.70 80,100 72,300 0
08/05/2026
18
 392,000 17.80 18 17.60 19,800 33,200 0
07/05/2026
17.80
 2,236,900 18.55 18.55 17.45 94,000 91,600 0
06/05/2026
18.75
 373,900 19.30 19.30 18.75 53,700 60,400 0
29/07/2025
14.75
 911,900 14.66 15.17 14.52 7,500 4,300 0.1
12/02/2025
15.45
 119,700 15.45 15.50 15.31 0 24,400 -0.4
11/02/2025
15.31
 632,300 15.64 15.64 15.22 8,200 32,400 -0.4
10/02/2025
15.50
 272,300 15.87 15.92 15.50 4,100 26,000 -0.4
07/02/2025
15.92
 312,300 16.11 16.20 15.92 0 7,600 -0.1
06/02/2025
16.20
 328,400 16.11 16.30 15.97 55,600 3,900 0.9
05/02/2025
16.11
 386,000 15.64 16.15 15.50 60,100 26,800 0.6
04/02/2025
15.50
 289,600 15.55 15.55 15.31 22,500 7,000 0.3
03/02/2025
15.55
 73,600 15.55 15.73 15.50 19,200 200 0.3
24/01/2025
15.73
 284,500 15.45 15.73 15.27 1,900 1,800 0.0
23/01/2025
15.41
 135,700 15.22 15.50 15.22 0 13,300 -0.2
22/01/2025
15.22
 188,200 15.31 15.31 15.12 0 12,300 -0.2
21/01/2025
15.17
 485,200 15.69 15.69 15.03 1,800 25,100 -0.4
20/01/2025
15.69
 158,700 15.92 15.92 15.64 0 12,300 -0.2
17/01/2025
15.73
 552,100 15.31 16.11 15.08 41,400 58,600 -0.3
16/01/2025
15.27
 164,700 15.41 15.50 15.08 0 16,800 -0.3
15/01/2025
15.27
 131,200 15.27 15.27 15.08 0 11,800 -0.2
14/01/2025
14.98
 555,800 15.45 15.64 14.47 47,300 35,600 0.2
13/01/2025
15.55
 115,400 15.41 15.64 15.27 3,500 14,200 -0.2
10/01/2025
15.41
 204,900 15.69 15.83 15.41 3,100 14,000 -0.2
09/01/2025
15.55
 290,700 15.83 15.87 15.45 20,600 17,700 0.0
08/01/2025
15.69
 373,300 15.73 15.87 15.41 75,500 4,100 1.2
07/01/2025
15.69
 394,700 16.01 16.30 15.69 49,300 400 0.8
06/01/2025
16.20
 202,100 16.95 16.95 16.11 33,400 8,500 0.4
03/01/2025
16.76
 269,600 16.95 17.23 16.62 35,400 7,800 0.5
02/01/2025
16.95
 169,900 16.76 17.09 16.53 27,400 6,100 0.4
31/12/2024
16.58
 385,400 16.86 17.23 16.58 21,000 0 0.4
30/12/2024
17.04
 676,700 16.44 17.04 16.34 34,800 0 0.6
27/12/2024
16.44
 620,000 16.62 16.72 16.30 10,400 44,000 -0.6
26/12/2024
16.58
 273,700 16.58 16.81 16.53 20,900 0 0.4
25/12/2024
16.58
 432,100 16.76 16.76 16.39 0 27,000 -0.5
24/12/2024
16.58
 1,050,500 16.81 17.23 16.39 24,500 100 0.4
23/12/2024
16.81
 668,200 17.23 17.23 16.48 10,300 20,700 -0.2
20/12/2024
16.86
 1,214,600 16.44 17.23 16.44 21,700 11,600 0.2
19/12/2024
16.53
 701,500 16.44 16.58 16.20 15,800 0 0.3
18/12/2024
16.53
 732,400 16.15 16.62 16.15 27,600 1,100 0.5
17/12/2024
16.15
 753,900 15.92 16.48 15.83 20,800 2,800 0.3
16/12/2024
15.92
 240,700 15.92 16.11 15.73 0 17,300 -0.3
13/12/2024
15.92
 808,400 15.64 16.20 15.50 0 3,900 -0.1
12/12/2024
15.55
 390,000 15.27 15.59 15.22 0 0 0
11/12/2024
15.31
 100,400 15.41 15.41 15.27 0 1,900 -0.0
10/12/2024
15.31
 206,900 15.36 15.41 15.22 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |