CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.40
0.15
(0.87%)
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)
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
09/12/2024
15.31
 187,600 15.27 15.31 15.17 0 0 0
06/12/2024
15.22
 346,200 15.55 15.55 15.17 0 0 0
05/12/2024
15.45
 295,300 15.41 15.55 15.27 4,000 14,900 -0.2
04/12/2024
15.36
 212,500 15.45 15.55 15.31 3 1,700 -0.0
03/12/2024
15.45
 535,400 15.27 15.78 15.27 0 0 0
02/12/2024
15.27
 222,900 15.17 15.45 15.17 31,000 0 0.5
29/11/2024
15.17
 94,400 15.17 15.27 15.17 0 0 0
28/11/2024
15.22
 56,100 15.31 15.31 15.17 0 0 0
27/11/2024
15.22
 108,700 15.36 15.36 15.17 0 0 0
26/11/2024
15.36
 257,800 14.98 15.36 14.98 0 4,200 -0.1
25/11/2024
14.98
 86,000 15.03 15.27 14.98 100 300 -0.0
22/11/2024
14.98
 221,900 14.89 14.98 14.75 0 400 -0.0
21/11/2024
14.89
 113,600 15.03 15.08 14.84 5,300 600 0.1
20/11/2024
14.84
 167,700 14.89 14.98 14.70 3,400 9,900 -0.1
19/11/2024
14.84
 117,700 14.94 15.12 14.84 2,500 16,400 -0.2
18/11/2024
14.98
 203,600 14.98 15.17 14.84 9,930 7,400 0.0
15/11/2024
14.98
 311,600 15.22 15.27 14.84 10,300 1,700 0.1
14/11/2024
15.22
 332,100 15.27 15.69 15.08 38,500 0 0.6
13/11/2024
15.27
 326,400 15.22 15.31 14.94 17,400 0 0.3
12/11/2024
15.27
 354,700 15.73 15.78 15.27 24,800 31,500 -0.1
11/11/2024
15.64
 513,900 15.45 16.01 15.36 11,200 10,700 0.0
08/11/2024
15.36
 828,700 15.22 15.59 15.17 0 10,000 -0.2
07/11/2024
15.17
 242,500 15.08 15.17 15.03 0 5,000 -0.1
06/11/2024
15.03
 103,700 14.89 15.08 14.84 0 0 0
05/11/2024
14.89
 152,000 14.75 14.94 14.75 4,200 3,300 0.0
04/11/2024
14.70
 171,100 14.98 15.03 14.70 0 8,400 -0.1
01/11/2024
14.94
 141,300 14.98 15.17 14.94 0 0 0
31/10/2024
15.08
 167,200 14.89 15.17 14.89 4,000 0 0.1
30/10/2024
14.89
 58,700 14.98 15.17 14.89 3,700 0 0.1
29/10/2024
15.03
 174,300 14.89 15.17 14.66 8,600 10,000 -0.0
28/10/2024
14.75
 86,000 14.94 14.94 14.70 0 2,900 -0.0
25/10/2024
14.75
 187,000 14.98 14.98 14.66 0 10,300 -0.2
24/10/2024
14.84
 79,700 15.03 15.03 14.80 3,000 1,800 0.0
23/10/2024
14.89
 106,800 15.08 15.12 14.84 4,600 6,000 -0.0
22/10/2024
14.98
 283,700 15.12 15.12 14.80 0 23,800 -0.4
21/10/2024
15.03
 271,000 15.36 15.36 15.03 3,400 5,000 -0.0
18/10/2024
15.17
 164,100 15.45 15.45 15.17 0 0 0
17/10/2024
15.36
 572,600 15.08 15.36 15.08 28,800 4,000 0.4
16/10/2024
15.03
 368,400 14.70 15.08 14.66 11,100 38,600 -0.4
15/10/2024
14.70
 395,400 14.94 15.08 14.70 0 1,700 -0.0
14/10/2024
15.08
 176,900 15.31 15.31 14.98 0 10,600 -0.2
11/10/2024
15.12
 85,200 15.36 15.36 15.08 800 5,600 -0.1
10/10/2024
15.03
 275,800 15.17 15.22 15.03 0 0 0
09/10/2024
15.12
 259,200 15.22 15.45 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |