CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.50
0.10
(0.96%)
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)
25/11/2021
6.40
 36,676 6.46 6.52 5.90 0 0 0
24/11/2021
6.46
 13,900 6.46 6.46 6.24 0 0 0
23/11/2021
6.46
 21,626 6.46 6.46 5.62 0 0 0
22/11/2021
6.46
 20,800 7.02 7.19 6.46 0 0 0
19/11/2021
7.02
 24,128 7.13 7.19 6.91 0 0 0
18/11/2021
7.13
 36,280 7.25 7.30 7.13 0 0 0
17/11/2021
7.25
 7,200 7.30 7.30 7.13 0 0 0
16/11/2021
7.30
 14,300 7.41 7.41 7.13 0 0 0
15/11/2021
7.41
 56,200 7.41 7.70 7.08 0 0 0
12/11/2021
7.41
 33,564 7.41 7.53 7.36 0 0 0
11/11/2021
7.41
 66,500 7.19 7.58 6.97 0 0 0
10/11/2021
7.19
 13,800 7.08 7.25 6.97 0 0 0
09/11/2021
7.08
 28,700 7.25 7.25 7.02 0 0 0
08/11/2021
7.25
 10,800 7.41 7.41 7.19 0 0 0
05/11/2021
7.41
 60,303 7.08 7.53 6.80 0 0 0
04/11/2021
7.08
 6,300 7.13 7.13 7.02 0 0 0
03/11/2021
7.13
 13,900 7.53 7.75 7.08 0 0 0
02/11/2021
7.53
 49,000 6.74 7.58 6.68 0 0 0
01/11/2021
6.74
 39,595 7.30 7.30 6.52 0 0 0
29/10/2021
7.30
 52,510 7.30 7.41 7.02 0 0 0
28/10/2021
7.30
 5,610 7.25 7.47 7.25 0 0 0
27/10/2021
7.25
 68,500 6.68 7.36 6.46 0 0 0
26/10/2021
6.68
 81,300 6.46 6.85 5.84 0 0 0
25/10/2021
6.46
 4,800 6.40 6.91 6.46 0 0 0
22/10/2021
6.40
 27,000 5.90 6.57 6.07 0 0 0
21/10/2021
5.90
 83,700 5.11 5.90 5.22 0 0 0
20/10/2021
5.11
 500 5.17 5.17 5.11 0 0 0
19/10/2021
5.17
 400 5.17 5.17 5.11 0 0 0
18/10/2021
5.17
 7,900 5.28 5.28 5.06 0 0 0
15/10/2021
5.28
 17,000 5.11 5.28 5.11 0 0 0
14/10/2021
5.11
 1,800 4.94 5.22 4.94 0 0 0
13/10/2021
4.94
 10,700 5.28 5.28 4.94 0 0 0
12/10/2021
5.28
 11,800 5.39 5.39 4.83 0 0 0
11/10/2021
5.39
 1,500 5.06 5.39 5.39 0 0 0
08/10/2021
5.06
 2,600 5.39 5.62 5.06 0 0 0
07/10/2021
5.39
 10,480 5.50 5.50 5.34 0 0 0
06/10/2021
5.50
 500 5.17 5.50 5.50 0 0 0
05/10/2021
5.17
 15,021 6.07 6.07 5.17 0 0 0
04/10/2021
6.07
 3,350 6.35 6.35 6.07 0 0 0
01/10/2021
6.35
 850 6.01 6.74 6.35 0 0 0
30/09/2021
6.01
 35,690 5.28 6.07 4.49 0 0 0
29/09/2021
5.28
 10,000 4.61 5.28 5.28 0 0 0
28/09/2021
4.61
 5,001 4.10 4.61 4.61 0 0 0
27/09/2021
4.10
 9,700 4.72 4.72 4.04 0 0 0
24/09/2021
4.72
 38,250 5.50 5.50 4.72 0 0 0
23/09/2021
5.50
 465 5.39 5.50 5.50 0 0 0
22/09/2021
5.39
 65 5.39 5.39 5.39 0 0 0
21/09/2021
5.39
 1,500 5.56 5.56 4.77 0 0 0
20/09/2021
5.56
 1,650 5.17 5.56 4.49 0 0 0
17/09/2021
5.17
 13,412 4.89 5.22 5.17 0 0 0
16/09/2021
4.89
 200 4.49 4.89 4.89 0 0 0
15/09/2021
4.49
 12,300 4.44 4.49 4.38 0 0 0
14/09/2021
4.44
 0 4.49 4.44 4.44 0 0 0
13/09/2021
4.49
 4,200 4.49 4.49 4.38 0 0 0
10/09/2021
4.49
 36 4.49 4.49 4.49 0 0 0
09/09/2021
4.49
 5,700 4.27 4.77 4.49 0 0 0
08/09/2021
4.27
 0 4.04 4.27 4.27 0 0 0
07/09/2021
4.04
 11,010 4.16 4.33 4.04 0 0 0
06/09/2021
4.16
 0 4.16 4.16 4.16 0 0 0
01/09/2021
4.16
 2,000 4.16 4.16 4.16 0 0 0
31/08/2021
4.16
 600 3.99 4.16 4.16 0 0 0
30/08/2021
3.99
 3,000 3.99 3.99 3.93 0 0 0
27/08/2021
3.99
 6,300 3.93 3.99 3.93 0 0 0
26/08/2021
3.93
 0 3.93 3.93 3.93 0 0 0
25/08/2021
3.93
 0 3.93 3.93 3.93 0 0 0
24/08/2021
3.93
 3,710 3.99 3.99 3.93 0 0 0
23/08/2021
3.99
 2,500 3.93 3.99 3.99 0 0 0
20/08/2021
3.93
 2,500 3.93 3.93 3.93 0 0 0
19/08/2021
3.93
 1,600 3.93 3.93 3.93 0 0 0
18/08/2021
3.93
 4,200 3.99 3.99 3.93 0 0 0
17/08/2021
3.99
 21,500 3.82 4.04 3.82 0 0 0
16/08/2021
3.82
 1,600 3.93 3.93 3.82 0 0 0
13/08/2021
3.93
 14,000 3.93 3.93 3.88 0 0 0
12/08/2021
3.93
 12,900 3.88 4.04 3.88 0 0 0
11/08/2021
3.88
 6,800 3.54 3.93 3.82 0 0 0
10/08/2021
3.54
 400 3.60 3.60 3.54 0 0 0
09/08/2021
3.60
 3,400 3.65 3.65 3.60 0 0 0
06/08/2021
3.65
 7,500 3.60 3.65 3.54 0 0 0
05/08/2021
3.60
 0 3.60 3.60 3.60 0 0 0
04/08/2021
3.60
 1,900 3.65 3.65 3.60 0 0 0
03/08/2021
3.65
 1,000 3.88 3.88 3.60 0 0 0
02/08/2021
3.88
 0 3.88 3.88 3.88 0 0 0
30/07/2021
3.88
 200 3.54 3.88 3.82 0 0 0
29/07/2021
3.54
 0 3.54 3.54 3.54 0 0 0
28/07/2021
3.54
 6,100 3.54 3.54 3.54 0 0 0
27/07/2021
3.54
 3,600 3.54 3.54 3.54 0 0 0
26/07/2021
3.54
 5,700 3.37 3.54 3.43 0 0 0
23/07/2021
3.37
 2,300 3.37 3.37 3.37 0 0 0
22/07/2021
3.37
 2,400 3.54 3.54 3.20 0 0 0
21/07/2021
3.54
 3,100 3.09 3.54 3.20 0 0 0
20/07/2021
3.09
 7,200 3.09 3.09 3.09 0 0 0
19/07/2021
3.09
 2,800 3.31 3.31 3.09 0 0 0
16/07/2021
3.31
 0 3.31 3.31 3.31 0 0 0
15/07/2021
3.31
 0 3.37 3.31 3.37 0 0 0
14/07/2021
3.37
 7,400 3.54 3.54 3.26 0 0 0
13/07/2021
3.54
 10,160 3.20 3.54 3.43 0 0 0
12/07/2021
3.20
 5,500 3.43 3.43 3.20 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
09/07/2021
3.43
 1,200 3.31 3.43 3.43 0 0 0
08/07/2021
3.32
 3,300 3.32 3.32 3.32 0 0 0
07/07/2021
3.32
 900 3.37 3.37 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |