CTCP Vận tải Dầu Phương Đông Việt (pdv)

8
-0.19
(-2.32%)
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
(2026-08-10) 		-0.01 -0.12% 221,900 900 0
8
8.35
8
2 tháng
(2026-07-13) 		-0.46 -5.23% 767,200 1,100 0
8
8.80
8
3 tháng
(2026-06-11) 		-0.83 -9.05% 1,491,300 -1,400 0
8
9.17
8
6 tháng
(2026-03-13) 		-1.64 -16.43% 3,436,400 -200 0.0
8
10
8
12 tháng
(2025-09-15) 		-2.49 -23.02% 10,567,000 -8,700 -0.1
8
11.20
8
24 tháng
(2024-09-19) 		-3.63 -30.31% 26,733,119 10,700 2.4
8
14.22
8
36 tháng
(2023-09-25) 		0.99 13.48% 37,241,702 10,700 2.4
6.62
14.22
8
60 tháng
(2021-10-05) 		3.17 61.38% 51,591,148 10,700 2.4
4.94
14.22
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2023
8.28
 104,000 7.75 8.28 7.63 0 0 0
14/03/2023
7.45
 102,891 8.22 8.22 7.27 0 0 0
13/03/2023
8.10
 34,100 8.22 8.28 7.98 0 0 0
10/03/2023
8.34
 81,300 8.40 8.40 8.16 0 0 0
09/03/2023
8.46
 37,779 8.58 8.70 8.40 0 0 0
08/03/2023
8.64
 34,900 8.34 8.64 8.34 0 0 0
07/03/2023
8.46
 48,056 8.64 8.64 8.34 0 0 0
06/03/2023
8.52
 66,434 8.70 8.82 8.52 0 0 0
03/03/2023
8.70
 31,300 8.88 8.94 8.52 0 0 0
02/03/2023
8.76
 120,802 8.88 9.35 8.64 0 0 0
01/03/2023
8.82
 245,538 7.98 8.88 7.98 0 0 0
28/02/2023
8.04
 68,300 7.86 8.22 7.80 0 0 0
27/02/2023
8.04
 59,032 8.16 8.22 7.92 0 0 0
24/02/2023
8.10
 108,900 8.16 8.64 8.10 0 0 0
23/02/2023
8.34
 84,800 8.16 8.34 8.10 0 0 0
22/02/2023
8.10
 118,600 8.28 8.40 8.10 0 0 0
21/02/2023
8.34
 90,000 8.46 8.46 8.28 0 0 0
20/02/2023
8.34
 211,090 8.28 8.52 8.10 0 0 0
17/02/2023
8.22
 150,608 8.28 8.40 8.04 0 0 0
16/02/2023
8.34
 161,425 7.92 8.64 7.92 0 0 0
15/02/2023
7.92
 164,900 7.51 8.34 7.45 0 0 0
14/02/2023
7.45
 63,920 7.33 7.63 7.27 0 0 0
13/02/2023
7.27
 40,300 7.15 7.27 6.97 0 0 0
10/02/2023
7.27
 36,400 7.21 7.39 7.03 0 0 0
09/02/2023
7.27
 66,315 6.85 7.39 6.73 0 0 0
08/02/2023
6.85
 22,300 6.73 6.85 6.49 0 0 0
07/02/2023
6.32
 11,600 6.61 6.85 6.32 0 0 0
06/02/2023
6.97
 3,100 6.97 7.03 6.67 0 0 0
03/02/2023
7.03
 13,400 7.15 7.15 6.73 0 0 0
02/02/2023
6.97
 5,400 7.21 7.27 6.97 0 0 0
01/02/2023
7.09
 35,158 7.39 7.45 7.09 0 0 0
31/01/2023
7.33
 45,800 7.03 7.33 6.91 0 0 0
30/01/2023
7.15
 90,523 7.03 7.98 7.03 0 0 0
27/01/2023
7.03
 121,296 6.55 7.03 6.26 0 0 0
19/01/2023
6.26
 23,000 5.48 6.26 5.48 0 0 0
18/01/2023
5.48
 6,100 5.84 5.84 5.36 0 0 0
17/01/2023
5.36
 3,100 5.36 5.36 5.36 0 0 0
16/01/2023
5.36
 200 5.96 5.96 5.36 0 0 0
13/01/2023
5.36
 1,400 5.48 5.48 5.36 0 0 0
12/01/2023
5.36
 3,100 5.60 5.60 5.36 0 0 0
11/01/2023
5.48
 11,400 5.36 5.48 5.30 0 0 0
10/01/2023
5.42
 300 5.54 5.54 5.42 0 0 0
09/01/2023
5.30
 600 5.66 5.66 5.30 0 0 0
06/01/2023
5.30
 3,100 5.30 5.30 5.30 0 0 0
05/01/2023
5.36
 4,200 5.54 5.54 5.30 0 0 0
04/01/2023
5.36
 7,800 5.42 5.54 5.36 0 0 0
03/01/2023
5.30
 1,400 5.84 5.84 5.30 0 0 0
30/12/2022
5.24
 300 5.30 5.36 5.24 0 0 0
29/12/2022
5.36
 200 5.24 5.36 5.24 0 0 0
28/12/2022
5.18
 5,605 5.60 5.60 5.18 0 0 0
27/12/2022
5.06
 14,500 5.06 5.36 4.94 0 0 0
26/12/2022
5.06
 10,000 5.42 5.42 5.06 0 0 0
23/12/2022
5.30
 7,200 5.30 5.36 5.30 0 0 0
22/12/2022
5.30
 18,100 5.48 5.48 5.30 0 0 0
21/12/2022
5.30
 1,100 5.54 5.54 5.30 0 0 0
20/12/2022
5.36
 1,100 5.36 5.36 5.36 0 0 0
19/12/2022
5.30
 6,600 5.36 5.36 5.30 0 0 0
16/12/2022
5.36
 9,100 5.84 5.84 5.30 0 0 0
15/12/2022
5.36
 4,000 5.36 5.36 5.36 0 0 0
14/12/2022
5.48
 30,300 5.30 5.48 5.18 0 0 0
13/12/2022
5.42
 11,000 5.48 5.48 5.24 0 0 0
12/12/2022
5.30
 15,496 5.36 5.36 5.24 0 0 0
09/12/2022
5.36
 513 5.42 5.42 5.36 0 0 0
08/12/2022
5.36
 100 5.36 5.36 5.36 0 0 0
07/12/2022
5.36
 2,100 5.48 5.48 5.36 0 0 0
06/12/2022
5.36
 8,800 5.36 5.54 5.30 0 0 0
05/12/2022
5.36
 4,500 5.24 5.60 5.24 0 0 0
02/12/2022
5.18
 13,101 5.54 5.54 5.06 0 0 0
01/12/2022
5.30
 19,367 5.60 5.60 5.30 0 0 0
30/11/2022
5.60
 6,600 5.36 5.60 5.36 0 0 0
29/11/2022
5.60
 8,330 5.42 5.60 5.36 0 0 0
28/11/2022
5.54
 9,750 5.72 5.72 5.06 0 0 0
25/11/2022
5.48
 7,300 5.84 5.84 5.36 0 0 0
24/11/2022
5.66
 0 5.66 5.66 5.66 0 0 0
23/11/2022
5.66
 2,000 5.66 5.66 5.66 0 0 0
22/11/2022
5.84
 7,000 5.84 5.84 5.66 0 0 0
21/11/2022
5.90
 0 5.90 5.90 5.90 0 0 0
18/11/2022
5.90
 100 5.90 5.90 5.90 0 0 0
17/11/2022
5.48
 1,900 5.90 5.90 5.48 0 0 0
16/11/2022
5.48
 2,600 5.48 5.48 5.48 0 0 0
15/11/2022
5.30
 3,153 5.78 5.78 5.30 0 0 0
14/11/2022
5.48
 1,000 5.48 5.48 5.48 0 0 0
11/11/2022
5.48
 1,700 5.54 5.54 5.48 0 0 0
10/11/2022
5.48
 2,670 5.54 5.54 5.48 0 0 0
09/11/2022
5.84
 4,200 6.49 6.49 5.42 0 0 0
08/11/2022
5.84
 0 5.84 5.84 5.84 0 0 0
07/11/2022
5.84
 7,400 5.96 5.96 5.84 0 0 0
04/11/2022
5.96
 6,035 5.84 5.96 5.84 0 0 0
03/11/2022
5.84
 200 5.84 5.84 5.84 0 0 0
02/11/2022
5.84
 1,184 5.84 5.84 5.84 0 0 0
01/11/2022
5.54
 500 5.54 5.54 5.54 0 0 0
31/10/2022
6.02
 2,499 6.32 6.32 5.42 0 0 0
28/10/2022
5.78
 5,904 5.84 5.90 5.72 0 0 0
27/10/2022
5.66
 6,300 6.37 6.37 5.48 0 0 0
26/10/2022
5.72
 4,400 5.72 5.72 5.72 0 0 0
25/10/2022
5.78
 0 5.78 5.78 5.78 0 0 0
24/10/2022
5.96
 11,500 5.24 6.43 5.24 0 0 0
21/10/2022
5.66
 4,100 5.84 5.90 5.66 0 0 0
20/10/2022
5.90
 0 5.90 5.90 5.90 0 0 0
19/10/2022
5.90
 131 5.90 5.90 5.90 0 0 0

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