CTCP Vận tải Dầu Phương Đông Việt (pdv)

13.80
0.10
(0.73%)
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
(2025-06-25) 		-0.30 -2.14% 887,700 -7,600 -0.1
13.70
14.20
13.80
2 tháng
(2025-05-26) 		0.10 0.74% 1,564,500 3,600 0.0
13.50
14.30
13.80
3 tháng
(2025-04-28) 		0 0% 1,932,400 -135,400 0.0
13.40
14.30
13.80
6 tháng
(2025-02-03) 		-2.20 -13.84% 5,649,707 25,700 2.5
12.30
16.10
13.80
12 tháng
(2024-07-30) 		-0.89 -6.11% 17,464,257 36,500 2.7
12.30
17.70
13.80
24 tháng
(2023-08-07) 		3.30 31.74% 26,420,302 36,500 2.7
8.24
17.70
13.80
36 tháng
(2022-08-10) 		6.36 86.55% 36,095,053 36,500 2.7
6.31
17.70
13.80
60 tháng
(2020-08-20) 		11.77 609.21% 40,324,903 36,500 2.7
1.73
17.70
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
13.80
 24,400 13.80 13.80 13.60 0 0 0
24/07/2025
13.70
 38,000 13.80 13.80 13.60 10,000 0 0.1
23/07/2025
13.80
 17,400 13.70 13.90 13.60 0 0 0
22/07/2025
13.80
 21,900 13.80 13.80 13.60 0 0 0
21/07/2025
13.80
 80,900 13.80 13.80 13.60 0 1,100 -0.0
18/07/2025
13.90
 27,600 13.90 14 13.80 0 0 0
17/07/2025
13.90
 49,400 13.80 13.90 13.70 0 0 0
16/07/2025
13.70
 35,400 13.80 13.80 13.70 0 0 0
15/07/2025
13.80
 38,100 13.90 13.90 13.70 0 0 0
14/07/2025
13.90
 35,800 13.80 14 13.80 0 10,000 -0.1
11/07/2025
13.80
 14,600 13.90 13.90 13.80 0 0 0
10/07/2025
13.90
 16,600 13.80 13.90 13.80 0 0 0
09/07/2025
13.90
 33,700 13.90 13.90 13.80 0 0 0
08/07/2025
13.80
 152,700 14.10 14.10 13.70 0 0 0
07/07/2025
14
 42,700 14 14.10 13.90 0 0 0
04/07/2025
14
 38,200 14 14 13.80 0 0 0
03/07/2025
14
 29,900 14.10 14.20 14 0 8,000 -0.1
02/07/2025
14.10
 21,600 14.10 14.10 14 2,000 0 0.0
01/07/2025
14.10
 46,500 14.30 14.30 14 0 0 0
30/06/2025
14.20
 27,400 14 14.30 14 0 0 0
27/06/2025
14
 53,800 14.10 14.20 14 0 0 0
26/06/2025
14.10
 28,300 14 14.10 13.90 0 0 0
25/06/2025
14
 37,200 13.90 14.10 13.90 0 500 -0.0
24/06/2025
14
 13,600 13.90 14.10 13.90 0 800 0
23/06/2025
14.10
 49,300 14.20 14.50 13.90 0 14,000 -0.2
20/06/2025
14
 23,400 13.90 14.30 13.90 0 0 0
19/06/2025
13.90
 38,700 13.90 14.10 13.80 0 0 0
18/06/2025
14.20
 13,700 14.30 14.30 13.80 1,000 0 0.0
17/06/2025
14.10
 44,000 14.40 14.40 14.10 1,000 0 0
16/06/2025
14.30
 77,300 13.90 14.40 13.90 22,000 0 0.3
13/06/2025
13.90
 10,200 14 14 13.70 0 0 0
12/06/2025
13.70
 7,600 13.80 13.90 13.70 0 0 0
11/06/2025
13.80
 23,300 13.80 13.90 13.80 0 0 0
10/06/2025
13.70
 14,000 13.50 13.70 13.50 1,000 0 0
09/06/2025
13.70
 26,400 13.70 13.70 13.60 0 0 0
06/06/2025
13.70
 23,700 13.70 13.80 13.60 1,000 0 0
05/06/2025
13.70
 34,400 13.60 13.70 13.50 0 0 0
04/06/2025
13.60
 43,400 13.60 13.70 13.50 0 0 0
03/06/2025
13.50
 73,500 13.70 13.80 13.50 0 0 0
02/06/2025
13.70
 22,000 13.70 13.90 13.70 0 0 0
30/05/2025
13.70
 23,000 13.70 13.80 13.40 0 0 0
29/05/2025
13.80
 19,700 13.90 13.90 13.70 0 0 0
28/05/2025
13.80
 21,800 13.70 13.80 13.60 0 0 0
27/05/2025
13.90
 63,600 13.70 14 13.60 0 0 0
26/05/2025
13.60
 10,200 13.50 13.70 13.20 0 0 0
23/05/2025
13.60
 2,500 13.40 13.60 13.40 0 0 0
22/05/2025
13.60
 16,300 13.80 13.90 13.40 0 0 0
21/05/2025
13.50
 16,000 13.60 13.60 13.50 1,000 0 0.0
20/05/2025
13.60
 16,100 13.60 13.70 13.60 0 0 0
19/05/2025
13.80
 5,500 13.80 13.80 13.70 0 0 0
16/05/2025
13.60
 5,700 13.70 13.70 13.60 0 0 0
15/05/2025
13.70
 17,900 13.90 13.90 13.70 0 0 0
14/05/2025
13.80
 19,300 13.90 13.90 13.80 0 0 0
13/05/2025
13.70
 16,500 14.10 14.10 13.70 0 0 0
12/05/2025
13.90
 17,700 13.70 13.90 13.60 0 0 0
09/05/2025
13.60
 61,500 13.40 13.60 13.20 0 52,000 0
08/05/2025
13.50
 53,300 13.70 13.70 13 0 39,000 0
07/05/2025
13.40
 20,300 13.80 13.80 13.40 0 20,000 0
06/05/2025
13.50
 37,400 13.80 13.80 13.50 0 31,500 0
05/05/2025
13.90
 6,300 14 14 13.90 2,500 0 0
29/04/2025
13.90
 17,700 14 14 13.90 0 2,500 -0.0
28/04/2025
13.70
 37,900 13.90 14 13.70 2,500 0 0.0
25/04/2025
13.80
 25,100 14 14 13.80 0 0 0
24/04/2025
14
 65,200 13.80 14 13.70 2,500 2,500 -0.0
23/04/2025
13.90
 115,600 13.90 14.10 13.50 0 300 -0.0
22/04/2025
13.50
 38,100 13.80 13.80 13.30 200 0 0.0
21/04/2025
13.90
 12,300 13.70 13.90 13.70 0 0 0
18/04/2025
13.90
 23,700 14 14 13.80 0 2,400 -0.0
17/04/2025
13.90
 54,300 13.90 13.90 13.80 0 0 0
16/04/2025
13.90
 48,200 13.70 14 13.70 2,500 2,300 0.0
15/04/2025
13.80
 26,600 13.80 13.80 13.50 2,300 0 0.0
14/04/2025
13.80
 122,500 14.50 14.50 13.70 10,000 0 0.1
11/04/2025
14.50
 28,700 14.90 15 14 1,000 0 0.0
10/04/2025
14.30
 49,400 14.30 14.30 14.20 2,500 10,000 -0.1
09/04/2025
12.30
 101,400 12.80 12.90 12 0 0 0
08/04/2025
12.80
 216,000 13 13.50 12.50 10,900 0 0.1
04/04/2025
13.50
 103,900 13.30 14 11.60 0 0 0
03/04/2025
13.30
 253,500 13.10 14 13.10 10,000 0 0.1
02/04/2025
15.40
 47,100 15.30 15.50 15.20 0 0 0
01/04/2025
15.30
 19,000 15.40 15.40 15.30 10,000 0 0.2
31/03/2025
15.40
 28,200 15.40 15.50 15.30 0 0 0
28/03/2025
15.40
 34,600 15.50 15.50 15.40 0 0 0
27/03/2025
15.50
 10,300 15.50 15.50 15.50 0 0 0
26/03/2025
15.50
 30,700 15.50 15.70 15.50 0 0 0
25/03/2025
15.50
 37,900 15.60 15.60 15.50 4,900 0 0.1
24/03/2025
15.60
 11,900 15.50 15.60 15.40 0 0 0
21/03/2025
15.50
 15,100 15.60 15.60 15.50 0 0 0
20/03/2025
15.60
 11,200 15.70 15.70 15.50 0 0 0
19/03/2025
15.70
 37,100 15.70 15.70 15.50 0 0 0
18/03/2025
15.60
 18,600 15.70 15.70 15.60 0 600 0
17/03/2025
15.70
 32,200 15.50 15.70 15.40 0 0 0
14/03/2025
15.50
 74,500 15.60 15.70 15.30 22,800 0 0.4
13/03/2025
15.60
 37,800 15.70 15.70 15.50 0 0 0
12/03/2025
15.70
 86,600 15.70 15.80 15.60 0 0 0
11/03/2025
15.70
 31,300 15.80 15.80 15.70 0 0 0
10/03/2025
15.70
 84,700 16 16 15.70 0 0 0
07/03/2025
16
 43,200 15.90 16 15.80 0 1,500 -0.0
06/03/2025
15.80
 64,300 16 16 15.80 2,200 0 0.0
05/03/2025
15.90
 43,900 16 16 15.90 0 0 0
04/03/2025
16
 31,900 15.90 16 15.90 2,900 2,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |