CTCP Vận tải Dầu Phương Đông Việt (pdv)

13.60
-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
(2025-04-16) 		-0.20 -1.44% 688,300 -142,300 -0.0
13.40
14
13.60
2 tháng
(2025-03-17) 		-2 -12.74% 1,924,200 -101,300 0.6
12.30
15.70
13.60
3 tháng
(2025-02-17) 		-2.30 -14.38% 3,125,200 -68,200 1.1
12.30
16.10
13.60
6 tháng
(2024-11-18) 		-2.30 -14.38% 9,843,543 31,000 2.6
12.30
17.70
13.60
12 tháng
(2024-05-21) 		1.99 17.03% 19,476,781 31,900 2.7
11.62
17.70
13.60
24 tháng
(2023-05-29) 		3.91 39.91% 27,632,746 31,900 2.7
8.24
17.70
13.60
36 tháng
(2022-06-01) 		6.36 86.55% 34,790,777 31,900 2.7
6.15
17.70
13.60
60 tháng
(2020-06-11) 		11.50 523.24% 38,724,794 31,900 2.7
1.67
17.70
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2025
15.90
 31,800 16.10 16.10 15.90 0 0 0
28/02/2025
16
 50,100 16.10 16.30 16 0 0 0
27/02/2025
16.10
 84,600 16 16.60 15.80 0 10,000 -0.2
26/02/2025
15.80
 61,300 15.80 16.10 15.80 10,000 10,000 -0.0
25/02/2025
15.80
 92,200 16 16 15.70 0 0 0
24/02/2025
15.90
 75,900 16.10 16.10 15.80 1,500 0 0.0
21/02/2025
15.90
 63,400 16 16 15.90 5,900 0 0.1
20/02/2025
16
 49,600 16 16.10 15.90 0 10,000 -0.2
19/02/2025
16
 94,800 13.60 16 13.60 21,500 0 0.3
18/02/2025
15.90
 51,900 16 16.10 15.80 0 0 0
17/02/2025
16
 47,200 16 16 15.90 0 0 0
14/02/2025
16
 65,600 16 16 15.90 15,600 0 0.2
13/02/2025
16
 21,000 16.10 16.10 15.80 3,200 0 0.1
12/02/2025
15.90
 105,773 15.90 16.80 15.90 2,000 10,300 -0.1
11/02/2025
15.90
 23,594 15.70 15.90 15.70 0 0 0
10/02/2025
15.70
 44,544 15.90 15.90 15.70 8,200 0 0.1
07/02/2025
16
 73,554 15.80 16.10 15.70 8,100 0 0.1
06/02/2025
15.70
 305,770 16 16 15.60 61,200 0 1.0
05/02/2025
16
 47,329 16.10 16.10 15.80 1,300 0 0.0
04/02/2025
16
 88,643 15.80 16.40 15.80 0 0 0
03/02/2025
15.90
 122,100 16.20 16.20 15.60 0 0 0
24/01/2025
16.20
 61,602 16.30 16.30 16 0 0 0
23/01/2025
16.30
 59,460 16.30 16.40 16.30 0 0 0
22/01/2025
16.10
 87,303 16.50 16.50 16.10 0 0 0
21/01/2025
16.40
 346,495 16.80 16.80 16.30 0 0 0
20/01/2025
16.90
 68,238 16.80 17 16.60 0 0 0
17/01/2025
16.80
 66,803 16.70 16.90 16.50 0 0 0
16/01/2025
16.60
 83,314 16.50 16.80 16.40 0 0 0
15/01/2025
16.50
 44,065 16.50 16.80 16.40 0 0 0
14/01/2025
16.50
 69,352 16.90 16.90 16.50 0 0 0
13/01/2025
16.80
 120,565 16.90 17.10 16.60 0 0 0
10/01/2025
16.90
 167,071 16.80 16.90 16.40 0 0 0
09/01/2025
16.80
 70,212 16.90 17 16.70 0 0 0
08/01/2025
16.80
 63,220 16.80 16.80 16.60 1,000 0 0.0
07/01/2025
16.60
 99,993 16.80 16.90 16.50 0 800 -0.0
06/01/2025
16.90
 148,389 17 17.10 16.50 0 0 0
03/01/2025
17
 95,914 17.10 17.10 17 0 0 0
02/01/2025
17.10
 36,417 17 17.20 17 0 0 0
31/12/2024
17.30
 51,258 17.10 17.30 16.90 0 0 0
30/12/2024
17
 63,909 17.10 17.20 17 1,000 0 0.0
27/12/2024
17.10
 78,340 17.10 17.40 17.10 0 0 0
26/12/2024
17.10
 76,409 17.10 17.20 16.90 1,600 0 0.0
25/12/2024
17
 129,590 17.20 17.20 16.80 0 0 0
24/12/2024
17
 327,756 17.30 17.40 16.60 0 0 0
23/12/2024
17.20
 214,758 17.40 17.60 17.20 0 0 0
20/12/2024
17.20
 264,452 17.40 17.90 16.80 0 0 0
19/12/2024
17.40
 272,104 17.50 18 17.40 0 0 0
18/12/2024
17.70
 786,323 16.80 18 16.80 800 0 0.0
17/12/2024
16.80
 138,451 16.50 16.90 16.40 0 0 0
16/12/2024
16.50
 36,379 16.40 16.60 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |