CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.10
-0.20
(-1.16%)
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
(2024-04-10) 		2.90 20.14% 26,152,300 -8,000 -0.1
14.20
17.30
17.10
2 tháng
(2024-03-11) 		3.55 25.82% 42,460,500 -8,000 -0.1
13.70
17.30
17.10
3 tháng
(2024-02-15) 		3.40 24.46% 48,567,700 -8,000 -0.1
13.70
17.30
17.10
6 tháng
(2023-11-13) 		3.40 24.46% 66,718,200 -46,500 -0.7
13.55
17.30
17.10
12 tháng
(2023-05-16) 		5.80 50.46% 123,425,400 -49,400 -0.7
11.41
17.30
17.10
24 tháng
(2022-05-23) 		7.48 76.14% 165,120,283 -163,700 -6.2
6.42
17.30
17.10
36 tháng
(2021-05-26) 		6.35 58.04% 313,714,941 -246,700 -8.3
6.42
18.70
17.10
60 tháng
(2019-06-06) 		12.56 265.36% 390,431,591 203,200 -6.4
3.39
18.70
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2020
5.01
 5,500 4.94 5.01 4.94 0 0 0
06/10/2020
4.94
 18,700 5.01 5.01 4.88 0 0 0
05/10/2020
4.88
 18,730 4.76 4.94 4.76 0 0 0
02/10/2020
4.82
 6,412 4.76 4.82 4.76 0 0 0
01/10/2020
4.82
 14,200 4.82 4.82 4.82 0 0 0
30/09/2020
4.82
 9,900 4.82 4.82 4.82 0 0 0
29/09/2020
4.88
 10,805 4.88 4.88 4.88 0 0 0
28/09/2020
4.88
 44,410 4.88 4.88 4.88 0 0 0
25/09/2020
4.76
 11,410 5.01 5.01 4.76 0 0 0
24/09/2020
4.88
 23,030 4.88 4.88 4.88 0 0 0
23/09/2020
4.88
 20,300 4.88 4.88 4.88 0 0 0
22/09/2020
4.76
 11,120 4.69 4.82 4.69 0 3,000 -0.0
21/09/2020
4.76
 30,850 4.69 5.01 4.69 0 24,000 -0.2
18/09/2020
4.76
 5,300 4.76 4.76 4.69 0 0 0
17/09/2020
4.76
 13,500 4.76 4.76 4.76 0 0 0
16/09/2020
4.76
 14,800 4.69 4.82 4.69 0 0 0
15/09/2020
4.76
 19,500 4.69 4.76 4.69 0 0 0
14/09/2020
4.76
 1,100 4.69 4.76 4.69 0 0 0
11/09/2020
4.63
 9,920 4.69 4.76 4.63 0 0 0
10/09/2020
4.69
 14,330 4.69 4.69 4.63 0 0 0
09/09/2020
4.63
 4,820 4.57 4.63 4.57 0 0 0
08/09/2020
4.57
 10,000 4.63 4.63 4.57 0 0 0
07/09/2020
4.63
 17,110 4.82 4.82 4.63 0 0 0
04/09/2020
4.82
 16,301 4.69 4.88 4.69 0 0 0
03/09/2020
4.69
 30,100 4.63 4.69 4.63 0 0 0
01/09/2020
4.63
 19,300 4.69 4.69 4.63 0 0 0
31/08/2020
4.63
 24,200 4.63 4.69 4.57 0 0 0
28/08/2020
4.57
 17,110 4.63 4.69 4.57 0 0 0
27/08/2020
4.63
 24,300 4.57 4.63 4.57 0 0 0
26/08/2020
4.57
 200 4.51 4.57 4.51 0 0 0
25/08/2020
4.51
 8,600 4.44 4.51 4.44 0 0 0
24/08/2020
4.51
 12,300 4.63 4.63 4.51 0 0 0
21/08/2020
4.44
 21,700 4.63 4.63 4.44 0 0 0
20/08/2020
4.63
 16,000 4.51 4.63 4.07 0 0 0
19/08/2020
4.69
 7,600 4.51 4.69 4.51 0 0 0
18/08/2020
4.51
 38,830 4.51 4.51 4.38 0 0 0
17/08/2020
4.38
 34,700 4.38 4.38 4.32 0 0 0
14/08/2020
4.38
 12,400 4.32 4.44 4.32 0 0 0
13/08/2020
4.32
 5,200 4.38 4.38 4.26 0 0 0
12/08/2020
4.32
 7,210 4.32 4.32 4.32 0 0 0
11/08/2020
4.32
 4,500 4.38 4.38 4.26 0 0 0
10/08/2020
4.38
 27,900 4.13 4.38 4.13 0 0 0
07/08/2020
4.07
 68,120 4.19 4.19 4.07 0 0 0
06/08/2020
4.19
 38,600 4.26 4.26 4.19 0 0 0
05/08/2020
4.26
 7,700 4.13 4.26 4.13 0 0 0
04/08/2020
4.19
 8,910 4.19 4.26 4.19 0 0 0
03/08/2020
4.07
 16,910 4.07 4.07 4.07 0 0 0
31/07/2020
4.07
 4,200 4.32 4.32 4.07 0 0 0
30/07/2020
4.07
 22,000 4.26 4.26 4.00 0 0 0
29/07/2020
3.94
 16,310 4.00 4.00 3.88 0 0 0
28/07/2020
4.32
 14,110 4.26 4.38 4.26 0 3,500 -0.0
27/07/2020
4.00
 51,600 4.13 4.38 3.88 2,000 3,300 -0.0
24/07/2020
4.13
 100,800 4.51 4.51 4.07 8,000 0 0.1
23/07/2020
4.51
 11,240 4.57 4.57 4.51 0 0 0
22/07/2020
4.51
 27,300 4.57 4.63 4.51 3,000 0 0.0
21/07/2020
4.69
 30,700 4.63 4.69 4.51 0 0 0
20/07/2020
4.63
 49,820 4.76 4.82 4.63 0 0 0
17/07/2020
4.76
 44,500 4.69 4.82 4.69 0 100 -0.0
16/07/2020
4.69
 187,000 4.26 4.69 4.26 0 3,000 -0.0
15/07/2020
4.19
 7,100 4.19 4.19 4.19 0 0 0
14/07/2020
4.19
 8,410 4.19 4.19 4.13 0 0 0
13/07/2020
4.07
 10,610 4.19 4.26 4.07 0 0 0
10/07/2020
4.19
 21,800 4.07 4.19 4.07 200 0 0.0
09/07/2020
4.07
 2,850 4.00 4.07 3.94 0 0 0
08/07/2020
4.00
 2,000 4.00 4.00 4.00 0 0 0
07/07/2020
3.94
 2,100 4.00 4.00 3.94 1,000 0 0.0
06/07/2020
3.94
 11,200 3.94 3.94 3.94 2,000 0 0.0
03/07/2020
4.00
 7,800 3.94 4.00 3.94 0 0 0
02/07/2020
4.00
 1,200 4.00 4.00 3.88 100 0 0.0
01/07/2020
3.88
 3,200 4.00 4.00 3.88 0 0 0
30/06/2020
3.69
 35,400 4.19 4.19 3.69 100 0 0.0
29/06/2020
3.94
 22,300 3.88 3.94 3.82 500 0 0.0
26/06/2020
3.82
 53,720 4.00 4.00 3.75 0 0 0
25/06/2020
4.00
 3,700 4.00 4.07 4.00 0 0 0
24/06/2020
4.00
 42,700 3.94 4.13 3.94 0 0 0
23/06/2020
3.88
 9,300 3.88 3.94 3.88 0 0 0
22/06/2020
3.94
 16,500 3.88 3.94 3.88 0 0 0
19/06/2020
3.88
 48,400 3.88 3.88 3.75 0 12,400 -0.1
18/06/2020
3.82
 9,200 3.82 3.82 3.82 0 0 0
17/06/2020
3.82
 16,400 3.82 3.88 3.82 0 0 0
16/06/2020
3.82
 25,800 3.69 3.82 3.69 0 0 0
15/06/2020
3.75
 19,700 3.69 3.75 3.63 0 0 0
12/06/2020
3.75
 10,800 3.69 3.75 3.63 0 0 0
11/06/2020
3.75
 34,040 3.82 3.82 3.75 100 0 0.0
10/06/2020
3.75
 22,400 3.82 3.82 3.75 0 0 0
09/06/2020
3.75
 61,822 3.69 3.82 3.69 0 0 0
08/06/2020
3.75
 34,800 3.75 3.82 3.75 0 0 0
05/06/2020
3.82
 2,600 3.82 3.82 3.75 0 0 0
04/06/2020
3.82
 15,200 3.88 3.88 3.75 2,500 0 0.0
03/06/2020
3.82
 16,600 3.94 3.94 3.82 0 2,500 -0.0
02/06/2020
3.75
 31,101 3.88 3.88 3.75 0 0 0
01/06/2020
3.82
 31,300 3.75 3.82 3.75 0 0 0
29/05/2020
3.82
 2,220 3.82 3.82 3.75 0 0 0
28/05/2020
3.75
 35,300 3.75 3.75 3.75 0 0 0
27/05/2020
3.69
 17,800 3.75 3.75 3.69 0 0 0
26/05/2020
3.69
 24,100 3.69 3.75 3.69 0 0 0
25/05/2020
3.69
 15,440 3.69 3.69 3.57 0 0 0
22/05/2020
3.75
 28,800 3.75 3.75 3.69 0 0 0
21/05/2020
3.82
 51,180 3.69 3.88 3.69 0 0 0
20/05/2020
3.69
 15,110 3.63 3.69 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |