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)
17/09/2020
2.00
 501 2.20 2.20 2.00 0 0 0
16/09/2020
2.20
 100 2.06 2.20 2.20 0 0 0
15/09/2020
2.06
 54,200 1.93 2.06 2.00 0 0 0
14/09/2020
1.93
 1,000 1.73 1.93 1.93 0 0 0
11/09/2020
1.73
 0 1.73 1.73 1.73 0 0 0
10/09/2020
1.73
 0 1.73 1.73 1.73 0 0 0
09/09/2020
1.73
 0 1.73 1.73 1.73 0 0 0
08/09/2020
1.73
 100 1.87 1.87 1.73 0 0 0
07/09/2020
1.87
 0 1.87 1.87 1.87 0 0 0
04/09/2020
1.87
 100 1.93 1.93 1.87 0 0 0
03/09/2020
1.93
 200 1.93 1.93 1.93 0 0 0
01/09/2020
1.93
 0 1.93 1.93 1.93 0 0 0
31/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
28/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
27/08/2020
1.93
 1 1.93 1.93 1.93 0 0 0
26/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
25/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
24/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
21/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
20/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
19/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
18/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
17/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
14/08/2020
1.93
 2,800 2.00 2.00 1.93 0 0 0
13/08/2020
2.00
 0 2.00 2.00 2.00 0 0 0
12/08/2020
2.00
 0 2.00 2.00 2.00 0 0 0
11/08/2020
2.00
 0 2.00 2.00 2.00 0 0 0
10/08/2020
2.00
 0 2.00 2.00 2.00 0 0 0
07/08/2020
2.00
 100 1.93 2.00 2.00 0 0 0
06/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
05/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
04/08/2020
1.93
 0 1.93 1.93 1.93 0 0 0
03/08/2020
1.93
 500 1.93 1.93 1.93 0 0 0
31/07/2020
1.93
 200 1.87 1.93 1.93 0 0 0
30/07/2020
1.87
 1,000 1.67 1.87 1.87 0 0 0
29/07/2020
1.67
 0 1.67 1.67 1.67 0 0 0
28/07/2020
1.67
 0 1.67 1.67 1.67 0 0 0
27/07/2020
1.67
 0 1.67 1.67 1.67 0 0 0
24/07/2020
1.67
 9,100 2.00 2.00 1.67 0 0 0
23/07/2020
2.00
 1,100 1.93 2.00 1.80 0 0 0
22/07/2020
1.93
 800 1.80 1.93 1.93 0 0 0
21/07/2020
1.80
 4,780 1.93 1.93 1.80 0 0 0
20/07/2020
1.93
 0 1.93 1.93 1.93 0 0 0
17/07/2020
1.93
 0 1.93 1.93 1.93 0 0 0
16/07/2020
1.93
 300 2.13 2.13 1.87 0 0 0
15/07/2020
2.13
 110 1.87 2.13 2.13 0 0 0
14/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
13/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
10/07/2020
1.87
 900 1.87 1.87 1.87 0 0 0
09/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
08/07/2020
1.87
 200 1.87 1.87 1.87 0 0 0
07/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
06/07/2020
1.87
 100 1.67 1.87 1.87 0 0 0
03/07/2020
1.67
 2,200 1.80 1.80 1.67 0 0 0
02/07/2020
1.80
 0 1.80 1.80 1.80 0 0 0
01/07/2020
1.80
 0 1.80 1.80 1.80 0 0 0
30/06/2020
1.80
 0 1.80 1.80 1.80 0 0 0
29/06/2020
1.80
 0 1.80 1.80 1.80 0 0 0
26/06/2020
1.80
 0 1.80 1.80 1.80 0 0 0
25/06/2020
1.80
 0 1.80 1.80 1.80 0 0 0
24/06/2020
1.80
 0 1.80 1.80 1.80 0 0 0
23/06/2020
1.80
 0 1.80 1.80 1.80 0 0 0
22/06/2020
1.80
 100 2.00 2.00 1.80 0 0 0
19/06/2020
2.00
 400 2.06 2.06 2.00 0 0 0
18/06/2020
2.06
 0 2.06 2.06 2.06 0 0 0
17/06/2020
2.06
 0 2.06 2.06 2.06 0 0 0
16/06/2020
2.06
 0 2.06 2.06 2.06 0 0 0
15/06/2020
2.06
 300 2.20 2.20 2.06 0 0 0
12/06/2020
2.20
 0 2.20 2.20 2.20 0 0 0
11/06/2020
2.20
 1,501 1.93 2.20 2.20 0 0 0
10/06/2020
1.93
 500 1.73 1.93 1.93 0 0 0
09/06/2020
1.73
 120 1.73 1.73 1.73 0 0 0
08/06/2020
1.73
 0 1.73 1.73 1.73 0 0 0
05/06/2020
1.73
 3,800 1.73 1.73 1.73 0 0 0
04/06/2020
1.73
 0 1.73 1.73 1.73 0 0 0
03/06/2020
1.73
 0 1.73 1.73 1.73 0 0 0
02/06/2020
1.73
 100 1.87 1.87 1.73 0 0 0
01/06/2020
1.87
 0 1.87 1.87 1.87 0 0 0
29/05/2020
1.87
 3,000 2.13 2.13 1.87 0 0 0
28/05/2020
2.13
 0 2.13 2.13 2.13 0 0 0
27/05/2020
2.13
 200 2.33 2.33 2.13 0 0 0
26/05/2020
2.33
 0 2.33 2.33 2.33 0 0 0
25/05/2020
2.33
 0 2.33 2.33 2.33 0 0 0
22/05/2020
2.33
 0 2.33 2.33 2.33 0 0 0
21/05/2020
2.33
 0 2.46 2.33 2.33 0 0 0
20/05/2020
2.46
 300 2.33 2.46 2.00 0 0 0
19/05/2020
2.33
 100 2.13 2.33 2.33 0 0 0
18/05/2020
2.13
 0 2.13 2.13 2.13 0 0 0
15/05/2020
2.13
 100 1.93 2.13 2.13 0 0 0
14/05/2020
1.93
 2,600 1.93 1.93 1.93 0 100 -0.0
13/05/2020
1.93
 0 1.93 1.93 1.93 0 0 0
12/05/2020
1.93
 0 1.93 1.93 1.93 0 0 0
11/05/2020
1.93
 0 1.93 1.93 1.93 0 0 0
08/05/2020
1.93
 2,000 1.93 1.93 1.93 0 0 0
07/05/2020
1.93
 200 2.00 2.00 1.93 0 0 0
06/05/2020
2.00
 0 2.00 2.00 2.00 0 0 0
05/05/2020
2.00
 0 2.00 2.00 2.00 0 0 0
04/05/2020
2.00
 0 2.00 2.00 2.00 0 0 0
29/04/2020
2.00
 0 2.00 2.00 2.00 0 0 0
28/04/2020
2.00
 0 2.00 2.00 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |