CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.10
-0.20
(-1.16%)
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
(2024-04-09) 		2.65 18.09% 27,060,500 -8,000 -0.1
14.20
17.30
17.30
2 tháng
(2024-03-11) 		3.55 25.82% 42,460,500 -8,000 -0.1
13.70
17.30
17.30
3 tháng
(2024-02-15) 		3.40 24.46% 48,567,700 -8,000 -0.1
13.70
17.30
17.30
6 tháng
(2023-11-13) 		3.40 24.46% 66,718,200 -46,500 -0.7
13.55
17.30
17.30
12 tháng
(2023-05-15) 		5.66 48.65% 124,010,900 -49,400 -0.7
11.41
17.30
17.30
24 tháng
(2022-05-20) 		7.39 74.61% 165,208,948 -161,700 -6.2
6.42
17.30
17.30
36 tháng
(2021-05-25) 		6.52 60.43% 313,987,310 -246,700 -8.3
6.42
18.70
17.30
60 tháng
(2019-06-05) 		12.56 265.36% 390,431,591 203,200 -6.4
3.39
18.70
17.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
17.30
0.60
 3,013,900 16.95 17.60 16.60 0 5,000 -0.1
#2 08/05/2024
16.70
-0.10
 2,310,600 16.70 17.50 16.40 0 0 0
#3 07/05/2024
16.80
1
 2,546,800 15.90 16.80 15.70 0 1,000 -0.0
#4 06/05/2024
15.80
0.65
 1,953,100 15.15 15.95 15.15 0 1,000 -0.0
#5 03/05/2024
15.15
0.20
 1,255,200 14.95 15.40 14.90 0 0 0
#6 02/05/2024
14.95
0
 591,000 15 15 14.70 0 0 0
#7 26/04/2024
14.95
0
 742,400 14.90 14.95 14.70 0 0 0
#8 25/04/2024
14.95
-0.25
 545,500 15.20 15.30 14.90 0 0 0
#9 24/04/2024
15.20
0.20
 708,700 15 15.35 14.95 0 0 0
#10 23/04/2024
15
0.55
 2,668,500 14.45 15.40 14.40 0 0 0
#11 22/04/2024
14.45
0.25
 656,300 14.45 14.45 14.20 0 0 0
#12 19/04/2024
14.20
-0.45
 1,389,500 14.55 14.65 13.90 0 0 0
#13 17/04/2024
14.65
-0.15
 1,229,600 14.90 15.20 14.65 0 0 0
#14 16/04/2024
14.80
0.35
 1,587,100 14.50 14.85 14.10 0 0 0
#15 15/04/2024
14.45
-0.55
 1,589,800 15.50 15.50 14.45 0 0 0
#16 12/04/2024
15
0.55
 2,162,300 14.45 15.10 14.45 0 1,000 -0.0
#17 11/04/2024
14.45
0.05
 469,600 14.30 14.60 14.25 0 0 0
#18 10/04/2024
14.40
-0.25
 732,400 14.75 14.75 14.40 0 0 0
#19 09/04/2024
14.65
-0.15
 908,200 14.75 14.80 14.50 0 0 0
#20 08/04/2024
14.80
0.55
 1,470,300 14.30 15 14.30 0 0 0
#21 05/04/2024
14.25
0.20
 1,214,800 14.10 14.55 13.90 0 0 0
#22 04/04/2024
14.05
-0.15
 569,900 14.25 14.30 14.05 0 0 0
#23 03/04/2024
14.20
0.10
 1,174,200 14.20 14.55 14.15 0 0 0
#24 02/04/2024
14.10
0.15
 594,500 13.95 14.10 13.80 0 0 0
#25 01/04/2024
13.95
0
 347,700 13.95 14 13.75 0 0 0
#26 29/03/2024
13.95
0
 202,400 14 14 13.85 0 0 0
#27 28/03/2024
13.95
0.10
 175,900 13.90 14 13.85 0 0 0
#28 27/03/2024
13.85
-0.05
 268,500 14.05 14.05 13.85 0 0 0
#29 26/03/2024
13.90
-0.05
 329,400 13.95 14 13.80 0 0 0
#30 25/03/2024
13.95
-0.05
 470,900 14 14.15 13.90 0 0 0
#31 22/03/2024
14
0.20
 1,049,100 13.80 14.10 13.85 0 0 0
#32 21/03/2024
13.80
0
 1,013,300 13.80 13.85 13.75 0 0 0
#33 20/03/2024
13.80
0
 1,062,500 13.80 13.80 13.70 0 0 0
#34 19/03/2024
13.80
0
 328,100 13.80 13.85 13.70 0 0 0
#35 18/03/2024
13.80
-0.35
 1,011,000 14.15 14.15 13.60 0 0 0
#36 15/03/2024
14.15
0
 602,800 14.15 14.25 13.90 0 0 0
#37 14/03/2024
14.15
0.45
 2,418,800 13.70 14.45 13.70 0 0 0
#38 13/03/2024
13.70
0
 394,200 13.70 13.80 13.60 0 0 0
#39 12/03/2024
13.70
-0.05
 227,900 13.75 13.75 13.65 0 0 0
#40 11/03/2024
13.75
0
 473,800 13.75 13.80 13.60 0 0 0
#41 08/03/2024
13.75
-0.10
 288,600 13.85 13.90 13.75 0 0 0
#42 07/03/2024
13.85
0.05
 591,100 13.80 14 13.80 0 0 0
#43 06/03/2024
13.80
-0.05
 492,300 13.85 13.95 13.75 0 0 0
#44 05/03/2024
13.85
0
 155,000 13.85 13.95 13.80 0 0 0
#45 04/03/2024
13.85
0.05
 219,600 13.80 14 13.80 0 0 0
#46 01/03/2024
13.80
0
 560,900 13.80 13.85 13.70 0 0 0
#47 29/02/2024
13.80
-0.15
 246,700 13.95 14 13.80 0 0 0
#48 28/02/2024
13.95
0.15
 589,700 13.80 14.15 13.85 0 0 0
#49 27/02/2024
13.80
0
 393,000 13.80 13.90 13.70 0 0 0
#50 26/02/2024
13.80
0
 232,300 13.80 13.90 13.75 0 0 0
#51 23/02/2024
13.80
-0.10
 492,500 13.90 14 13.70 0 0 0
#52 22/02/2024
13.90
0
 321,100 13.90 14 13.90 0 0 0
#53 21/02/2024
13.90
-0.10
 261,100 14 14.10 13.90 0 0 0
#54 20/02/2024
14
-0.05
 373,500 14.05 14.10 14 0 0 0
#55 19/02/2024
14.05
0.05
 286,400 14 14.10 13.95 0 0 0
#56 16/02/2024
14
0.10
 343,800 13.90 14.10 13.95 0 0 0
#57 15/02/2024
13.90
0
 259,600 13.90 14.05 13.90 0 0 0
#58 07/02/2024
13.90
0.10
 227,900 13.80 14 13.80 0 0 0
#59 06/02/2024
13.80
0
 137,800 13.80 13.90 13.80 0 0 0
#60 05/02/2024
13.80
0.05
 315,800 13.75 13.85 13.70 0 500 -0.0
#61 02/02/2024
13.75
-0.10
 218,000 13.85 13.85 13.75 0 0 0
#62 01/02/2024
13.85
0.10
 177,900 13.75 13.85 13.70 0 0 0
#63 31/01/2024
13.75
-0.25
 340,700 14 14.05 13.75 0 0 0
#64 30/01/2024
14
0.20
 594,200 13.80 14 13.80 0 0 0
#65 29/01/2024
13.80
-0.10
 357,100 13.90 14 13.80 0 0 0
#66 26/01/2024
13.90
0
 155,600 13.90 14.05 13.90 0 0 0
#67 25/01/2024
13.90
-0.05
 108,300 13.95 14.10 13.90 0 0 0
#68 24/01/2024
13.95
-0.05
 286,900 14 14.15 13.90 0 0 0
#69 23/01/2024
14
-0.15
 412,800 14.15 14.30 13.95 0 0 0
#70 22/01/2024
14.15
-0.10
 394,500 14.25 14.35 13.95 0 0 0
#71 19/01/2024
14.25
0.05
 624,300 14.20 14.60 14.20 0 0 0
#72 18/01/2024
14.20
0.05
 292,600 14.15 14.20 14 0 0 0
#73 17/01/2024
14.15
0.15
 476,600 14 14.35 14.05 0 0 0
#74 16/01/2024
14
-0.05
 253,500 14.05 14.10 13.90 0 0 0
#75 15/01/2024
14.05
-0.05
 330,400 14.10 14.30 14.05 0 0 0
#76 12/01/2024
14.10
0.20
 1,063,800 13.90 14.20 13.80 0 0 0
#77 11/01/2024
13.90
0
 105,900 13.90 13.95 13.80 0 0 0
#78 10/01/2024
13.90
0.10
 513,500 13.80 14.10 13.75 0 38,000 -0.5
#79 09/01/2024
13.80
-0.20
 280,100 14 14 13.80 0 0 0
#80 08/01/2024
14
0
 195,200 14 14 13.90 0 0 0
#81 05/01/2024
14
0
 157,100 14 14.10 13.85 0 0 0
#82 04/01/2024
14
-0.10
 378,900 14.10 14.20 14 0 0 0
#83 03/01/2024
14.10
0.20
 296,500 13.90 14.10 13.85 0 0 0
#84 02/01/2024
13.90
-0.05
 210,200 13.95 14 13.80 0 0 0
#85 29/12/2023
13.95
0
 160,600 13.95 14.10 13.85 0 0 0
#86 28/12/2023
13.95
-0.05
 264,400 14 14.10 13.95 0 0 0
#87 27/12/2023
14
-0.20
 226,200 14.20 14.40 14 0 0 0
#88 26/12/2023
14.20
-0.10
 274,400 14.30 14.45 14.10 0 0 0
#89 25/12/2023
14.30
0.30
 576,500 14 14.40 14 0 0 0
#90 22/12/2023
14
0.10
 89,700 13.90 14 13.80 0 0 0
#91 21/12/2023
13.90
0.10
 180,000 13.80 13.95 13.80 0 0 0
#92 20/12/2023
13.80
0.20
 141,800 13.60 13.80 13.60 0 0 0
#93 19/12/2023
13.60
-0.10
 113,700 13.70 13.80 13.60 0 0 0
#94 18/12/2023
13.70
0
 90,400 13.70 13.70 13.60 0 0 0
#95 15/12/2023
13.70
-0.05
 113,900 13.75 13.85 13.60 0 0 0
#96 14/12/2023
13.75
-0.05
 159,100 13.80 13.95 13.70 0 0 0
#97 13/12/2023
13.80
-0.30
 247,200 14.10 14.10 13.75 0 0 0
#98 12/12/2023
14.10
0.10
 321,400 14 14.10 13.85 0 0 0
#99 11/12/2023
14
0
 159,200 14 14.10 13.80 0 0 0
#100 08/12/2023
14
-0.15
 233,300 14.15 14.20 13.90 0 0 0

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