CTCP Vận tải Dầu Phương Đông Việt (pdv)

14.10
0.50
(3.68%)
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
(2024-04-16) 		2.40 21.05% 1,084,100 0 0
11.30
13.80
13.80
2 tháng
(2024-03-18) 		2.70 24.32% 1,594,500 0 0
11.10
13.80
13.80
3 tháng
(2024-02-16) 		2.50 22.12% 1,914,600 0 0
11
13.80
13.80
6 tháng
(2023-11-20) 		3 27.78% 2,726,200 0 0
10.50
13.80
13.80
12 tháng
(2023-05-22) 		1.83 15.31% 7,892,285 0 0
10
13.80
13.80
24 tháng
(2022-05-27) 		3.70 36.69% 14,962,180 0 0
7.47
14.13
13.80
36 tháng
(2021-06-01) 		8.47 158.78% 18,557,450 0 0
4.67
14.13
13.80
60 tháng
(2019-06-12) 		9.15 197.09% 19,001,717 0 0
2.02
14.13
13.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.10
0.30
 283,800 13.90 14.50 13.80 0 0 0
#2 16/05/2024
13.80
0.40
 188,900 13.50 13.90 13.30 0 0 0
#3 15/05/2024
13.40
0.60
 144,600 12.90 13.50 12.90 0 0 0
#4 14/05/2024
12.80
-0.10
 29,200 12.80 12.90 12.70 0 0 0
#5 13/05/2024
12.90
0
 49,800 12.80 12.90 12.70 0 0 0
#6 10/05/2024
12.90
0
 36,500 13 13 12.80 0 0 0
#7 09/05/2024
12.90
-0.30
 43,900 13.20 13.20 12.80 0 0 0
#8 08/05/2024
13.20
0.50
 106,300 12.70 13.40 12.70 0 0 0
#9 07/05/2024
12.70
0.20
 78,000 12.50 12.90 12.50 0 0 0
#10 06/05/2024
12.50
0.50
 45,900 12.20 12.50 12.20 0 0 0
#11 03/05/2024
12
-0.30
 59,500 12.30 12.40 12 0 0 0
#12 02/05/2024
12.30
0.60
 109,800 11.70 12.40 11.70 0 0 0
#13 26/04/2024
11.70
0
 34,700 11.70 11.70 11.70 0 0 0
#14 25/04/2024
11.70
0
 50,600 11.70 11.70 11.60 0 0 0
#15 24/04/2024
11.70
0
 13,700 11.50 11.70 11.50 0 0 0
#16 23/04/2024
11.70
0
 29,800 11.40 11.70 11.20 0 0 0
#17 22/04/2024
11.70
0.40
 13,800 11.50 11.80 11.50 0 0 0
#18 19/04/2024
11.30
0
 17,300 11.30 11.40 11 0 0 0
#19 17/04/2024
11.30
-0.10
 2,500 11.30 11.50 11.30 0 0 0
#20 16/04/2024
11.40
-0.30
 29,300 11.30 11.60 11.20 0 0 0
#21 15/04/2024
11.70
-0.20
 6,900 11.70 11.70 11.50 0 0 0
#22 12/04/2024
11.90
0
 7,100 11.80 11.90 11.70 0 0 0
#23 11/04/2024
11.90
0.10
 100 11.90 11.90 11.90 0 0 0
#24 10/04/2024
11.80
0
 16,500 11.80 11.90 11.80 0 0 0
#25 09/04/2024
11.80
0.10
 19,300 11.70 11.80 11.70 0 0 0
#26 08/04/2024
11.70
0
 51,900 11.50 12 11.50 0 0 0
#27 05/04/2024
11.70
-0.10
 43,700 11.50 11.80 11.50 0 0 0
#28 04/04/2024
11.80
0
 18,000 11.70 11.80 11.60 0 0 0
#29 03/04/2024
11.80
0.50
 97,600 11.50 12 11.40 0 0 0
#30 02/04/2024
11.30
0
 27,800 11 11.30 11 0 0 0
#31 01/04/2024
11.30
0
 7,200 11.20 11.30 11.20 0 0 0
#32 29/03/2024
11.30
0
 40,700 11.20 11.30 11.20 0 0 0
#33 28/03/2024
11.30
0.10
 2,500 11.20 11.30 11.20 0 0 0
#34 27/03/2024
11.20
0.10
 16,000 11.10 11.30 11.10 0 0 0
#35 26/03/2024
11.10
0
 43,900 11 11.10 11 0 0 0
#36 25/03/2024
11.10
0
 32,600 11.10 11.10 11.10 0 0 0
#37 22/03/2024
11.10
0
 16,800 11.10 11.10 11.10 0 0 0
#38 21/03/2024
11.10
0
 14,300 11.10 11.10 11.10 0 0 0
#39 20/03/2024
11.10
0
 10,100 11.10 11.10 11 0 0 0
#40 19/03/2024
11.10
0
 8,300 11.10 11.10 11 0 0 0
#41 18/03/2024
11.10
-0.20
 29,100 11.30 11.30 11 0 0 0
#42 15/03/2024
11.30
0
 100 11.30 11.30 11.30 0 0 0
#43 14/03/2024
11.30
0.20
 12,700 11.10 11.40 11.30 0 0 0
#44 13/03/2024
11.10
-0.10
 47,600 11.20 11.20 11 0 0 0
#45 12/03/2024
11.20
0
 7,000 11.20 11.20 11.10 0 0 0
#46 11/03/2024
11.20
0
 19,600 11.20 11.20 11.10 0 0 0
#47 08/03/2024
11.20
0
 6,000 11.20 11.20 11.20 0 0 0
#48 07/03/2024
11.20
0
 10,700 11.20 11.30 11.20 0 0 0
#49 06/03/2024
11.20
-0.10
 7,700 11.30 11.30 11.10 0 0 0
#50 05/03/2024
11.30
0
 800 11.30 11.30 11.10 0 0 0
#51 04/03/2024
11.30
0.20
 15,700 11.10 11.30 11.20 0 0 0
#52 01/03/2024
11.10
0.10
 5,400 11 11.20 11 0 0 0
#53 29/02/2024
11
-0.10
 11,500 11.10 11.20 11 0 0 0
#54 28/02/2024
11.10
0
 11,700 11.10 11.20 11 0 0 0
#55 27/02/2024
11.10
0.10
 6,800 11 11.20 11 0 0 0
#56 26/02/2024
11
0
 1,900 11 11.10 11 0 0 0
#57 23/02/2024
11
0
 35,000 11 11.10 11 0 0 0
#58 22/02/2024
11
-0.10
 24,100 11.10 11.10 11 0 0 0
#59 21/02/2024
11.10
0
 500 11.10 11.10 11 0 0 0
#60 20/02/2024
11.10
0
 16,700 11.10 11.10 11 0 0 0
#61 19/02/2024
11.10
-0.20
 13,400 11.30 11.30 11 0 0 0
#62 16/02/2024
11.30
0.20
 65,200 11.10 11.30 11 0 0 0
#63 15/02/2024
11.10
0
 18,300 11.10 11.20 11 0 0 0
#64 07/02/2024
11.10
-0.10
 33,100 11.20 11.20 11 0 0 0
#65 06/02/2024
11.20
-0.10
 7,600 11.30 11.40 11.20 0 0 0
#66 05/02/2024
11.30
0.30
 19,700 11 11.40 11 0 0 0
#67 02/02/2024
11
0
 8,300 11 11.10 11 0 0 0
#68 01/02/2024
11
0
 3,600 11 11.10 11 0 0 0
#69 31/01/2024
11
0.10
 74,500 10.90 11.10 10.90 0 0 0
#70 30/01/2024
10.90
0.10
 31,100 10.80 10.90 10.80 0 0 0
#71 29/01/2024
10.80
0
 21,900 10.80 10.80 10.80 0 0 0
#72 26/01/2024
10.80
0.10
 24,500 10.70 10.80 10.80 0 0 0
#73 25/01/2024
10.70
-0.10
 7,200 10.80 10.80 10.70 0 0 0
#74 24/01/2024
10.80
0.20
 29,400 10.60 10.80 10.60 0 0 0
#75 23/01/2024
10.60
0.10
 15,000 10.50 10.60 10.50 0 0 0
#76 22/01/2024
10.50
-0.10
 9,800 10.60 10.60 10.50 0 0 0
#77 19/01/2024
10.60
0.10
 18,800 10.50 10.80 10.50 0 0 0
#78 18/01/2024
10.50
0
 6,000 10.50 10.50 10.50 0 0 0
#79 17/01/2024
10.50
0
 6,900 10.50 10.60 10.50 0 0 0
#80 16/01/2024
10.50
-0.10
 13,200 10.60 10.60 10.50 0 0 0
#81 15/01/2024
10.60
0
 2,800 10.60 10.60 10.50 0 0 0
#82 12/01/2024
10.60
0
 2,100 10.60 10.60 10.50 0 0 0
#83 11/01/2024
10.60
-0.10
 6,300 10.70 10.70 10.50 0 0 0
#84 10/01/2024
10.70
0.10
 6,300 10.60 10.80 10.50 0 0 0
#85 09/01/2024
10.60
0
 1,500 10.60 10.60 10.60 0 0 0
#86 08/01/2024
10.60
0
 13,700 10.60 10.80 10.60 0 0 0
#87 05/01/2024
10.60
0
 12,800 10.60 10.70 10.60 0 0 0
#88 04/01/2024
10.60
-0.10
 27,400 10.70 10.70 10.60 0 0 0
#89 03/01/2024
10.70
0.10
 300 10.60 10.70 10.60 0 0 0
#90 02/01/2024
10.60
-0.10
 9,900 10.70 10.70 10.60 0 0 0
#91 29/12/2023
10.70
0.10
 8,800 10.60 10.70 10.60 0 0 0
#92 28/12/2023
10.60
-0.10
 10,600 10.70 10.70 10.60 0 0 0
#93 27/12/2023
10.70
0
 3,900 10.70 10.80 10.70 0 0 0
#94 26/12/2023
10.70
-0.10
 3,700 10.80 10.80 10.60 0 0 0
#95 25/12/2023
10.80
0.10
 17,700 10.70 10.80 10.70 0 0 0
#96 22/12/2023
10.70
0.10
 2,300 10.60 10.70 10.60 0 0 0
#97 21/12/2023
10.60
-0.10
 5,600 10.70 10.70 10.60 0 0 0
#98 20/12/2023
10.70
0.10
 29,800 10.60 11 10.50 0 0 0
#99 19/12/2023
10.60
0
 4,800 10.60 10.60 10.40 0 0 0
#100 18/12/2023
10.60
0
 11,900 10.60 10.60 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc