CTCP Vận tải Dầu Phương Đông Việt (pdv)

15.20
0.30
(2.01%)
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
(2024-08-20) 		0.10 0.68% 908,100 0 0
14.70
15.50
14.90
2 tháng
(2024-07-22) 		1.71 12.96% 2,981,800 0 0
12.53
15.50
14.90
3 tháng
(2024-06-21) 		1.87 14.39% 4,703,500 0 0
12.53
15.50
14.90
6 tháng
(2024-03-25) 		5.75 62.83% 8,249,700 0 0
9.15
15.50
14.90
12 tháng
(2023-09-25) 		5.75 62.83% 10,528,000 0 0
8.24
15.50
14.90
24 tháng
(2022-09-30) 		8.22 123.18% 21,144,699 0 0
6.31
15.50
14.90
36 tháng
(2021-10-05) 		8.47 131.56% 24,877,446 0 0
6.15
15.50
14.90
60 tháng
(2019-10-16) 		12.17 445.57% 25,679,483 0 0
1.67
15.50
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
4.20
 200 4.20 4.20 4.20 0 0 0
04/02/2021
4.20
 0 4.20 4.20 4.20 0 0 0
03/02/2021
4.20
 0 4.33 4.20 4.20 0 0 0
02/02/2021
4.33
 400 3.93 4.33 3.80 0 0 0
01/02/2021
3.93
 0 3.93 3.93 3.93 0 0 0
29/01/2021
3.93
 0 3.93 3.93 3.93 0 0 0
28/01/2021
3.93
 0 3.93 3.93 3.93 0 0 0
27/01/2021
3.93
 1,800 4.53 4.53 3.93 0 0 0
26/01/2021
4.53
 0 4.53 4.53 4.53 0 0 0
25/01/2021
4.53
 0 4.53 4.53 4.53 0 0 0
22/01/2021
4.53
 0 4.53 4.53 4.53 0 0 0
21/01/2021
4.53
 0 4.53 4.53 4.53 0 0 0
20/01/2021
4.53
 100 4.66 4.66 4.53 0 0 0
19/01/2021
4.66
 1,000 4.66 4.66 4.66 0 0 0
18/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
15/01/2021
4.66
 1,000 4.66 4.66 4.66 0 0 0
14/01/2021
4.66
 200 4.46 4.66 4.66 0 0 0
13/01/2021
4.46
 0 4.46 4.46 4.46 0 0 0
12/01/2021
4.46
 100 4.00 4.46 4.46 0 0 0
11/01/2021
4.00
 3,700 4.26 4.26 4.00 0 0 0
08/01/2021
4.26
 7,000 4.00 4.26 4.00 0 0 0
07/01/2021
4.00
 300 4.00 4.00 4.00 0 0 0
06/01/2021
4.00
 0 4.00 4.00 4.00 0 0 0
05/01/2021
4.00
 600 4.00 4.00 4.00 0 0 0
04/01/2021
4.00
 0 4.00 4.00 4.00 0 0 0
31/12/2020
4.00
 0 4.00 4.00 4.00 0 0 0
30/12/2020
4.00
 0 4.00 4.00 4.00 0 0 0
29/12/2020
4.00
 0 4.00 4.00 4.00 0 0 0
28/12/2020
4.00
 300 4.00 4.00 4.00 0 0 0
25/12/2020
4.00
 0 3.66 4.00 4.00 0 0 0
24/12/2020
3.66
 300 4.00 4.60 3.66 0 0 0
23/12/2020
4.00
 22,600 4.66 4.66 4.00 0 0 0
22/12/2020
4.66
 0 4.66 4.66 4.66 0 0 0
21/12/2020
4.66
 0 4.66 4.66 4.66 0 0 0
18/12/2020
4.66
 0 4.66 4.66 4.66 0 0 0
17/12/2020
4.66
 100 4.26 4.66 4.66 0 0 0
16/12/2020
4.26
 109 3.80 4.26 4.26 0 0 0
15/12/2020
3.80
 1,800 3.80 3.80 3.80 0 0 0
14/12/2020
3.80
 0 3.60 3.80 3.80 0 0 0
11/12/2020
3.60
 200 3.66 4.00 3.60 0 0 0
10/12/2020
3.66
 700 3.86 3.86 3.66 0 0 0
09/12/2020
3.86
 0 3.86 3.86 3.86 0 0 0
08/12/2020
3.86
 0 3.86 3.86 3.86 0 0 0
07/12/2020
3.86
 0 3.86 3.86 3.86 0 0 0
04/12/2020
3.86
 100 3.66 3.86 3.86 0 0 0
03/12/2020
3.66
 300 3.20 3.66 3.33 0 0 0
02/12/2020
3.20
 100 2.86 3.20 3.20 0 0 0
01/12/2020
2.86
 100 2.53 2.86 2.86 0 0 0
30/11/2020
2.53
 0 2.53 2.53 2.53 0 0 0
27/11/2020
2.53
 0 2.53 2.53 2.53 0 0 0
26/11/2020
2.53
 0 2.40 2.53 2.53 0 0 0
25/11/2020
2.40
 2,100 2.40 2.73 2.40 0 0 0
24/11/2020
2.40
 100 2.40 2.40 2.40 0 0 0
23/11/2020
2.40
 500 2.66 2.66 2.40 0 0 0
20/11/2020
2.66
 10,900 2.33 2.66 2.33 0 0 0
19/11/2020
2.33
 0 2.33 2.33 2.33 0 0 0
18/11/2020
2.33
 100 2.26 2.33 2.33 0 0 0
17/11/2020
2.26
 3,200 2.20 2.26 2.13 0 0 0
16/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
13/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
12/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
11/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
10/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
09/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
06/11/2020
2.20
 700 1.93 2.20 2.20 0 0 0
05/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
04/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
03/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
02/11/2020
1.93
 0 1.93 1.93 1.93 0 0 0
30/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
29/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
28/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
27/10/2020
1.93
 0 1.93 1.93 1.93 0 0 0
26/10/2020
1.93
 0 2.13 1.93 1.93 0 0 0
23/10/2020
2.13
 4,008 2.00 2.13 1.73 0 0 0
22/10/2020
2.00
 0 2.00 2.00 2.00 0 0 0
21/10/2020
2.00
 0 2.00 2.00 2.00 0 0 0
20/10/2020
2.00
 0 2.00 2.00 2.00 0 0 0
19/10/2020
2.00
 0 2.00 2.00 2.00 0 0 0
16/10/2020
2.00
 300 2.00 2.00 2.00 0 0 0
15/10/2020
2.00
 0 2.00 2.00 2.00 0 0 0
14/10/2020
2.00
 3,000 2.00 2.00 2.00 0 0 0
13/10/2020
2.00
 0 2.00 2.00 2.00 0 0 0
12/10/2020
2.00
 2,000 2.20 2.20 2.00 0 0 0
09/10/2020
2.20
 0 2.20 2.20 2.20 0 0 0
08/10/2020
2.20
 0 2.20 2.20 2.20 0 0 0
07/10/2020
2.20
 0 2.20 2.20 2.20 0 0 0
06/10/2020
2.20
 0 2.20 2.20 2.20 0 0 0
05/10/2020
2.20
 0 2.20 2.20 2.20 0 0 0
02/10/2020
2.20
 0 2.20 2.20 2.20 0 0 0
01/10/2020
2.20
 0 2.20 2.20 2.20 0 0 0
30/09/2020
2.20
 0 2.20 2.20 2.20 0 0 0
29/09/2020
2.20
 100 2.00 2.20 2.20 0 0 0
28/09/2020
2.00
 0 2.00 2.00 2.00 0 0 0
25/09/2020
2.00
 1,900 2.00 2.00 2.00 0 0 0
24/09/2020
2.00
 0 2.00 2.00 2.00 0 0 0
23/09/2020
2.00
 800 2.00 2.00 2.00 0 0 0
22/09/2020
2.00
 0 2.00 2.00 2.00 0 0 0
21/09/2020
2.00
 101 2.00 2.00 2.00 0 0 0
18/09/2020
2.00
 3,600 2.00 2.00 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |