CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.40
-0.10
(-0.95%)
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
(2025-11-19) 		-0.21 -1.95% 837,500 1,400 0.0
10.40
11
10.40
2 tháng
(2025-10-13) 		0.08 0.80% 1,352,900 1,400 0.0
9.92
11
10.40
3 tháng
(2025-09-15) 		-0.33 -3.08% 1,616,700 1,400 0.0
9.92
11
10.40
6 tháng
(2025-06-16) 		-0.98 -8.58% 4,161,300 -14,100 -0.2
9.92
11.48
10.40
12 tháng
(2024-12-17) 		-2.99 -22.18% 12,755,070 13,600 2.4
9.88
14.22
10.40
24 tháng
(2023-12-25) 		3.35 46.84% 26,888,502 20,800 2.5
6.95
14.22
10.40
36 tháng
(2022-12-28) 		5.32 102.58% 38,562,034 20,800 2.5
5.18
14.22
10.40
60 tháng
(2021-01-07) 		7.29 227.11% 43,221,583 20,800 2.5
2.51
14.22
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
5.67
 19,800 5.62 5.67 5.39 0 0 0
22/04/2022
5.62
 12,700 5.79 5.79 5.62 0 0 0
21/04/2022
5.79
 30,500 5.62 5.79 5.34 0 0 0
20/04/2022
5.62
 36,100 5.90 5.90 5.62 0 0 0
19/04/2022
5.90
 7,500 6.07 6.12 5.90 0 0 0
18/04/2022
6.07
 8,000 6.40 6.40 5.90 0 0 0
15/04/2022
6.40
 3,500 6.29 6.40 6.35 0 0 0
14/04/2022
6.29
 7,800 6.35 6.52 6.29 0 0 0
13/04/2022
6.35
 6,820 6.40 6.52 6.24 0 0 0
12/04/2022
6.40
 18,085 6.35 6.68 6.18 0 0 0
08/04/2022
6.35
 9,616 6.40 6.40 6.35 0 0 0
07/04/2022
6.40
 11,300 6.46 6.46 6.40 0 0 0
06/04/2022
6.46
 21,320 6.46 6.46 6.35 0 0 0
05/04/2022
6.46
 10,600 6.52 6.52 6.40 0 0 0
04/04/2022
6.52
 11,135 6.57 6.57 6.35 0 0 0
01/04/2022
6.57
 11,700 6.57 6.57 6.29 0 0 0
31/03/2022
6.57
 16,351 6.52 6.63 6.52 0 0 0
30/03/2022
6.52
 15,899 6.74 6.74 6.52 0 0 0
29/03/2022
6.74
 36,110 6.74 6.74 6.57 0 0 0
28/03/2022
6.74
 34,109 6.68 6.85 6.57 0 0 0
25/03/2022
6.68
 24,588 6.91 6.91 6.52 0 0 0
24/03/2022
6.91
 42,520 6.52 6.91 6.40 0 0 0
23/03/2022
6.52
 26,205 6.68 6.74 6.46 0 0 0
22/03/2022
6.68
 50,196 6.52 6.68 6.29 0 0 0
21/03/2022
6.52
 33,927 6.68 6.68 6.46 0 0 0
18/03/2022
6.68
 78,870 6.46 6.80 6.52 0 0 0
17/03/2022
6.46
 43,799 6.46 6.68 6.24 0 0 0
16/03/2022
6.46
 20,800 6.29 6.57 6.40 0 0 0
15/03/2022
6.29
 44,442 6.68 6.68 5.90 0 0 0
14/03/2022
6.68
 85,122 7.75 7.75 6.46 0 0 0
11/03/2022
7.75
 77,299 8.03 8.03 7.19 0 0 0
10/03/2022
8.03
 93,862 7.86 8.65 7.86 0 0 0
09/03/2022
7.86
 278,863 7.13 7.86 7.08 0 0 0
08/03/2022
7.13
 93,400 6.74 7.25 6.46 0 0 0
07/03/2022
6.74
 29,810 6.52 6.74 6.24 0 0 0
04/03/2022
6.52
 30,088 6.74 6.85 6.52 0 0 0
03/03/2022
6.74
 68,063 6.07 7.02 5.90 0 0 0
02/03/2022
6.07
 21,640 5.90 6.18 6.01 0 0 0
01/03/2022
5.90
 17,241 6.01 6.07 5.79 0 0 0
28/02/2022
6.01
 4,000 6.01 6.12 6.01 0 0 0
25/02/2022
6.01
 4,435 5.95 6.12 5.84 0 0 0
24/02/2022
5.95
 12,325 6.01 6.01 5.79 0 0 0
23/02/2022
6.01
 34,365 5.79 6.01 5.79 0 0 0
22/02/2022
5.79
 8,165 5.84 5.90 5.67 0 0 0
21/02/2022
5.84
 5,340 5.79 5.90 5.67 0 0 0
18/02/2022
5.79
 4,500 5.79 5.79 5.73 0 0 0
17/02/2022
5.79
 1,000 5.79 5.79 5.67 0 0 0
16/02/2022
5.79
 12,896 5.79 5.84 5.62 0 0 0
15/02/2022
5.79
 7,900 5.73 5.95 5.73 0 0 0
14/02/2022
5.73
 4,000 5.62 5.79 5.62 0 0 0
11/02/2022
5.62
 5,200 5.73 5.73 5.62 0 0 0
10/02/2022
5.73
 5,000 5.73 5.73 5.62 0 0 0
09/02/2022
5.73
 12,941 5.62 5.73 5.56 0 0 0
08/02/2022
5.62
 9,152 5.73 5.79 5.62 0 0 0
07/02/2022
5.73
 8,700 5.67 5.79 5.67 0 0 0
28/01/2022
5.67
 500 5.67 5.67 5.67 0 0 0
27/01/2022
5.67
 500 5.73 5.73 5.67 0 0 0
26/01/2022
5.73
 1,100 5.50 5.73 5.73 0 0 0
25/01/2022
5.50
 1,000 5.73 5.73 5.22 0 0 0
24/01/2022
5.73
 2,600 5.62 5.73 5.11 0 0 0
21/01/2022
5.62
 6,280 5.67 5.67 5.62 0 0 0
20/01/2022
5.67
 5,700 5.62 5.73 5.67 0 0 0
19/01/2022
5.62
 11,900 5.62 5.84 5.62 0 0 0
18/01/2022
5.62
 200 5.62 5.62 5.62 0 0 0
17/01/2022
5.62
 12,240 6.12 6.12 5.00 0 0 0
14/01/2022
6.12
 7,201 5.67 6.12 5.73 0 0 0
13/01/2022
5.67
 7,500 5.95 5.95 5.67 0 0 0
12/01/2022
5.95
 6,100 6.07 6.07 5.95 0 0 0
11/01/2022
6.07
 18,024 6.01 6.24 6.07 0 0 0
10/01/2022
6.01
 8,061 6.18 6.18 5.62 0 0 0
07/01/2022
6.18
 17,528 6.01 6.18 6.07 0 0 0
06/01/2022
6.01
 14,990 6.18 6.18 6.01 0 0 0
05/01/2022
6.18
 16,700 6.24 6.24 6.01 0 0 0
04/01/2022
6.24
 23,100 6.18 6.24 6.07 0 0 0
31/12/2021
6.18
 6,602 6.07 6.29 6.12 0 0 0
30/12/2021
6.07
 13,950 6.18 6.18 5.90 0 0 0
29/12/2021
6.18
 5,200 6.29 6.29 6.18 0 0 0
28/12/2021
6.29
 1,800 6.35 6.35 6.01 0 0 0
27/12/2021
6.35
 10,160 6.35 6.35 5.95 0 0 0
24/12/2021
6.35
 6,900 6.29 6.52 6.24 0 0 0
23/12/2021
6.29
 6,730 6.40 6.40 6.18 0 0 0
22/12/2021
6.40
 11,600 6.46 6.46 6.29 0 0 0
21/12/2021
6.46
 15,900 6.29 6.57 6.29 0 0 0
20/12/2021
6.29
 3,720 6.29 6.63 6.29 0 0 0
17/12/2021
6.29
 12,365 6.40 6.40 6.29 0 0 0
16/12/2021
6.40
 4,500 6.35 6.74 6.18 0 0 0
15/12/2021
6.35
 1,200 6.35 6.35 6.35 0 0 0
14/12/2021
6.35
 11,300 6.57 6.57 6.35 0 0 0
13/12/2021
6.57
 5,300 6.35 6.57 6.40 0 0 0
10/12/2021
6.35
 15,735 6.46 6.97 6.35 0 0 0
09/12/2021
6.46
 9,180 6.29 6.52 6.29 0 0 0
08/12/2021
6.29
 5,200 6.40 6.68 6.29 0 0 0
07/12/2021
6.40
 22,985 6.29 6.40 5.90 0 0 0
06/12/2021
6.29
 5,100 6.52 7.02 6.18 0 0 0
03/12/2021
6.52
 16,500 6.52 6.52 6.24 0 0 0
02/12/2021
6.52
 14,750 6.63 6.63 6.35 0 0 0
01/12/2021
6.63
 6,565 6.40 6.63 6.18 0 0 0
30/11/2021
6.40
 11,966 6.46 6.57 6.35 0 0 0
29/11/2021
6.46
 20,410 6.18 6.46 5.39 0 0 0
26/11/2021
6.18
 9,300 6.40 6.40 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |