CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

18.10
-0.05
(-0.28%)
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
(2026-08-19) 		0.98 5.68% 18,975,000 -202,600 0
14.04
18.93
18.10
2 tháng
(2026-07-20) 		2.11 13.19% 32,238,100 -202,600 0
14.04
18.93
18.10
3 tháng
(2026-06-22) 		0.22 1.21% 42,754,200 -202,600 0
14.04
18.93
18.10
6 tháng
(2026-03-23) 		4.30 31.02% 93,423,500 -202,600 0
13.24
18.98
18.10
12 tháng
(2025-09-23) 		4.78 35.72% 155,749,300 -202,600 0
13.06
18.98
18.10
24 tháng
(2024-09-30) 		3.80 26.47% 231,869,100 -202,600 0
11.42
18.98
18.10
36 tháng
(2023-10-04) 		7.21 65.94% 421,912,900 -202,600 0
9.63
18.98
18.10
60 tháng
(2021-10-14) 		5.01 38.13% 587,120,290 -40,500 -0.1
4.95
18.98
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
8.18
 195,100 8.39 8.39 8.14 0 0 0
05/04/2023
8.35
 140,500 8.21 8.35 8.21 0 0 0
04/04/2023
8.21
 245,700 8.10 8.21 7.92 0 0 0
03/04/2023
7.89
 68,700 7.96 7.96 7.89 0 0 0
31/03/2023
7.74
 61,600 7.78 7.78 7.67 0 0 0
30/03/2023
7.74
 57,100 7.74 7.78 7.71 0 0 0
29/03/2023
7.71
 91,000 7.78 7.82 7.60 0 0 0
28/03/2023
7.71
 62,000 7.74 7.82 7.71 0 0 0
27/03/2023
7.71
 163,900 7.74 7.78 7.64 0 0 0
24/03/2023
7.74
 123,600 7.78 7.82 7.67 0 0 0
23/03/2023
7.74
 77,300 7.67 7.78 7.60 0 0 0
22/03/2023
7.74
 45,300 7.78 7.82 7.71 0 0 0
21/03/2023
7.64
 126,400 7.64 7.71 7.49 0 0 0
20/03/2023
7.53
 434,000 8.07 8.10 7.53 0 0 0
17/03/2023
8.03
 124,700 8.25 8.32 8.03 0 0 0
16/03/2023
8.25
 220,400 8.35 8.35 8.07 0 0 0
15/03/2023
8.43
 123,800 8.28 8.46 8.25 0 0 0
14/03/2023
8.18
 285,500 8.46 8.46 8.07 0 0 0
13/03/2023
8.53
 117,700 8.32 8.53 8.32 0 0 0
10/03/2023
8.61
 145,000 8.64 8.64 8.53 0 0 0
09/03/2023
8.64
 94,200 8.75 8.82 8.61 0 0 0
08/03/2023
8.75
 305,800 8.50 8.75 8.50 0 0 0
07/03/2023
8.61
 118,800 8.61 8.82 8.50 0 0 0
06/03/2023
8.50
 396,100 8.57 8.89 8.50 0 0 0
03/03/2023
8.53
 334,800 8.75 8.78 8.43 0 0 0
02/03/2023
8.64
 142,000 8.68 8.86 8.61 0 0 0
01/03/2023
8.82
 828,700 8.25 8.82 8.25 0 0 0
28/02/2023
8.25
 43,200 8.43 8.46 8.25 0 0 0
27/02/2023
8.43
 121,400 8.25 8.43 8.18 0 0 0
24/02/2023
8.57
 119,200 8.61 8.75 8.35 0 0 0
23/02/2023
8.61
 63,300 8.57 8.61 8.32 0 0 0
22/02/2023
8.57
 393,700 8.53 8.86 8.43 0 0 0
21/02/2023
8.57
 136,000 8.61 8.61 8.53 0 0 0
20/02/2023
8.57
 323,400 8.50 8.71 8.46 0 0 0
17/02/2023
8.61
 65,900 8.61 8.61 8.43 0 0 0
16/02/2023
8.61
 154,800 8.43 8.71 8.32 0 0 0
15/02/2023
8.39
 94,400 8.07 8.39 7.96 0 0 0
14/02/2023
8.07
 37,900 8.10 8.18 7.89 0 0 0
13/02/2023
8.03
 82,800 8.35 8.35 7.92 0 0 0
10/02/2023
8.21
 90,300 8.43 8.46 8.21 0 0 0
09/02/2023
8.43
 90,800 8.32 8.43 8.25 0 0 0
08/02/2023
8.25
 104,900 8.18 8.28 8.07 0 0 0
07/02/2023
8.18
 85,300 8.35 8.43 8.18 0 0 0
06/02/2023
8.39
 75,900 8.46 8.46 8.25 0 0 0
03/02/2023
8.46
 86,300 8.32 8.71 8.32 0 0 0
02/02/2023
8.32
 325,500 8.61 8.61 8.18 0 0 0
01/02/2023
8.61
 369,700 9.14 9.14 8.61 0 0 0
31/01/2023
9.04
 191,400 8.86 9.25 8.86 0 0 0
30/01/2023
9.07
 590,800 9.54 9.54 9.07 0 0 0
27/01/2023
9.43
 282,800 9.57 9.90 9.32 0 0 0
26/01/2023
13.66
 1,265,000 13.63 14.06 13.45 0 0 0
25/01/2023
13.66
 1,265,000 13.63 14.06 13.45 0 0 0
24/01/2023
13.66
 1,265,000 13.63 14.06 13.45 0 0 0
23/01/2023
13.66
 1,265,000 13.63 14.06 13.45 0 0 0
20/01/2023
13.66
 1,265,000 13.63 14.06 13.45 0 0 0
19/01/2023
9.54
 372,000 9.97 9.97 9.50 0 0 0
18/01/2023
9.50
 95,700 9.50 9.50 9.50 0 0 0
17/01/2023
8.89
 34,000 8.89 8.89 8.89 0 0 0
16/01/2023
13.66
 1,265,000 13.63 14.06 13.45 0 0 0
13/01/2023
13.66
 1,265,000 13.63 14.06 13.45 0 0 0
12/01/2023
9.86
 274,300 9.86 9.97 9.79 0 0 0
11/01/2023
9.39
 125,300 9.04 9.39 9.04 0 0 0
10/01/2023
9.32
 0 9.32 9.32 9.32 0 0 0
09/01/2023
9.32
 0 9.25 9.32 9.25 0 0 0
06/01/2023
9.25
 357,810 9.04 9.39 8.75 0 0 0
05/01/2023
9.18
 318,987 9.47 9.54 9.11 0 0 0
04/01/2023
9.47
 311,900 9.32 9.68 9.25 0 0 0
03/01/2023
9.32
 260,250 9.82 9.82 8.82 0 0 0
30/12/2022
9.82
 752,100 8.53 9.82 8.25 0 0 0
29/12/2022
8.39
 240,900 8.68 8.96 8.25 0 4,600 -0.1
28/12/2022
8.25
 413,353 7.31 8.25 7.31 0 0 0
27/12/2022
7.17
 126,600 7.03 7.31 6.88 0 0 0
26/12/2022
7.03
 149,650 7.17 7.31 6.74 0 0 0
23/12/2022
7.17
 105,800 7.24 7.31 7.10 0 0 0
22/12/2022
7.17
 62,900 7.31 7.31 7.10 0 5,000 -0.1
21/12/2022
7.24
 141,279 7.31 7.46 7.10 0 0 0
20/12/2022
7.24
 159,100 7.31 7.31 7.03 0 0 0
19/12/2022
7.24
 172,455 7.24 7.46 7.17 0 0 0
16/12/2022
7.10
 70,420 7.31 7.39 7.10 0 0 0
15/12/2022
7.24
 45,603 7.39 7.39 7.17 0 0 0
14/12/2022
7.39
 72,300 7.24 7.46 7.24 0 0 0
13/12/2022
7.17
 128,900 7.24 7.31 7.17 0 0 0
12/12/2022
7.24
 132,100 7.17 7.53 7.17 0 0 0
09/12/2022
7.17
 146,102 7.24 7.24 7.10 0 0 0
08/12/2022
7.24
 60,300 7.24 7.31 7.17 0 0 0
07/12/2022
7.24
 77,800 7.24 7.24 7.03 0 0 0
06/12/2022
7.24
 174,200 7.39 7.39 7.10 0 0 0
05/12/2022
7.24
 175,760 7.46 7.60 7.24 0 0 0
02/12/2022
7.31
 242,775 6.96 7.53 6.74 0 0 0
01/12/2022
6.96
 196,265 6.74 7.17 6.74 0 0 0
30/11/2022
6.81
 82,900 6.74 6.88 6.67 0 0 0
29/11/2022
6.74
 143,634 6.53 6.74 6.38 0 0 0
28/11/2022
6.60
 229,846 6.17 6.67 6.10 0 0 0
25/11/2022
6.10
 44,120 5.88 6.17 5.81 0 0 0
24/11/2022
5.95
 37,600 5.95 6.17 5.74 0 0 0
23/11/2022
5.88
 48,500 6.02 6.10 5.88 0 0 0
22/11/2022
5.88
 127,700 5.67 6.17 5.52 0 0 0
21/11/2022
5.67
 88,800 5.74 5.88 5.59 0 0 0
18/11/2022
5.67
 115,700 5.67 5.74 5.31 0 0 0
17/11/2022
5.67
 163,130 5.59 5.88 5.38 0 0 0

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