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)
19/05/2020
3.63
 46,606 3.57 3.63 3.57 0 0 0
18/05/2020
3.63
 2,850 3.57 3.63 3.57 0 0 0
15/05/2020
3.63
 22,878 3.57 3.69 3.50 0 0 0
14/05/2020
3.50
 30,550 3.57 3.63 3.50 0 0 0
13/05/2020
3.57
 65,300 3.57 3.57 3.57 0 0 0
12/05/2020
3.57
 17,519 3.57 3.63 3.57 0 0 0
11/05/2020
3.57
 10,174 3.63 3.63 3.50 0 0 0
08/05/2020
3.57
 58,200 3.57 3.57 3.57 0 0 0
07/05/2020
3.57
 32,600 3.57 3.57 3.50 0 0 0
06/05/2020
3.57
 5,919 3.44 3.63 3.44 300 300 -0
05/05/2020
3.44
 11,840 3.50 3.57 3.44 0 0 0
04/05/2020
3.50
 21,020 3.57 3.57 3.50 0 0 0
29/04/2020
3.50
 34,200 3.69 3.69 3.44 0 0 0
28/04/2020
3.63
 31,900 3.75 3.75 3.50 1,800 1,800 -0.0
27/04/2020
3.69
 34,500 3.82 3.94 3.69 3,300 100 0.0
24/04/2020
3.88
 48,430 3.57 3.88 3.50 7,000 1,600 0.0
23/04/2020
3.57
 74,419 3.44 3.63 3.38 7,900 0 0.0
22/04/2020
3.38
 32,200 3.25 3.38 3.25 20,000 0 0.1
21/04/2020
3.44
 50,200 3.75 4.19 3.44 35,000 0 0.2
20/04/2020
3.75
 172,810 3.63 3.88 3.63 26,000 0 0.2
17/04/2020
3.44
 170,609 3.07 3.50 3.07 18,000 0 0.1
16/04/2020
3.07
 25,300 3.19 3.19 3.07 2,100 0 0.0
15/04/2020
3.13
 22,100 3.19 3.19 3.13 2,900 0 0.0
14/04/2020
3.13
 73,200 3.00 3.19 2.94 0 0 0
13/04/2020
2.94
 17,800 3.00 3.00 2.94 0 0 0
10/04/2020
2.94
 21,100 2.88 2.94 2.88 0 0 0
09/04/2020
2.94
 37,600 2.94 3.00 2.94 0 0 0
08/04/2020
3.00
 2,800 2.94 3.00 2.94 0 0 0
07/04/2020
3.07
 18,500 3.07 3.07 2.94 0 0 0
06/04/2020
3.00
 41,700 3.07 3.13 3.00 29,000 0 0.1
03/04/2020
3.07
 23,900 3.07 3.07 3.00 0 0 0
01/04/2020
2.94
 64,600 2.94 3.00 2.88 27,100 0 0.1
31/03/2020
2.94
 88,860 3.13 3.13 2.69 1,000 0 0.0
30/03/2020
3.13
 11,820 3.13 3.13 3.07 0 0 0
27/03/2020
3.19
 1,919 3.13 3.19 3.13 0 0 0
26/03/2020
3.13
 2,600 3.19 3.19 3.13 0 0 0
25/03/2020
3.19
 7,280 3.19 3.19 3.13 0 0 0
24/03/2020
3.13
 18,500 3.19 3.19 3.00 0 0 0
23/03/2020
3.13
 3,510 3.25 3.25 3.13 0 0 0
20/03/2020
3.19
 11,300 3.25 3.25 3.13 0 0 0
19/03/2020
3.19
 2,230 3.19 3.25 3.13 0 0 0
18/03/2020
3.19
 2,800 3.13 3.19 3.13 0 0 0
17/03/2020
3.25
 21,800 3.13 3.38 3.13 0 0 0
16/03/2020
3.19
 2,700 3.25 3.25 3.13 0 0 0
13/03/2020
3.13
 3,200 3.13 3.13 3.13 0 0 0
12/03/2020
3.13
 26,400 3.32 3.32 2.94 0 0 0
11/03/2020
3.25
 13,600 3.32 3.44 3.13 0 0 0
10/03/2020
3.32
 23,600 3.38 3.38 3.25 20,000 0 0.1
09/03/2020
3.19
 40,000 3.44 3.44 3.00 0 0 0
06/03/2020
3.63
 11,100 3.50 3.63 3.50 0 0 0
05/03/2020
3.69
 1,000 3.69 3.69 3.69 0 0 0
04/03/2020
3.50
 9,500 3.44 3.69 3.44 0 0 0
03/03/2020
3.50
 22,235 3.57 3.63 3.50 0 0 0
02/03/2020
3.57
 16,300 3.50 3.57 3.44 0 0 0
28/02/2020
3.44
 4,500 3.50 3.50 3.38 0 0 0
27/02/2020
3.44
 14,600 3.38 3.50 3.38 0 0 0
26/02/2020
3.50
 5,300 3.44 3.57 3.44 0 0 0
25/02/2020
3.50
 13,100 3.50 3.50 3.50 0 700 -0.0
24/02/2020
3.44
 43,600 3.50 3.57 3.44 0 0 0
21/02/2020
3.57
 1,400 3.57 3.57 3.50 0 0 0
20/02/2020
3.57
 4,500 3.88 3.88 3.57 0 0 0
19/02/2020
3.57
 1,200 3.63 3.63 3.57 0 0 0
18/02/2020
3.63
 6,600 3.57 3.63 3.57 0 0 0
17/02/2020
3.57
 12,500 3.57 3.57 3.50 0 0 0
14/02/2020
3.50
 18,500 3.44 3.57 3.44 0 0 0
13/02/2020
3.50
 3,300 3.44 3.50 3.44 0 0 0
12/02/2020
3.57
 13,519 3.57 3.57 3.50 0 0 0
11/02/2020
3.57
 21,100 3.63 3.69 3.50 700 0 0.0
10/02/2020
3.57
 16,600 3.38 3.57 3.38 0 0 0
07/02/2020
3.38
 15,000 3.44 3.44 3.38 0 0 0
06/02/2020
3.44
 23,400 3.44 3.50 3.44 0 0 0
05/02/2020
3.38
 19,200 3.32 3.44 3.32 0 0 0
04/02/2020
3.25
 1,400 3.38 3.38 3.25 0 0 0
03/02/2020
3.38
 300 3.38 3.38 3.38 0 0 0
31/01/2020
3.38
 15,700 3.50 3.50 3.38 15,000 0 0.1
30/01/2020
3.44
 2,200 3.50 3.50 3.44 500 0 0.0
22/01/2020
3.50
 1,200 3.44 3.50 3.44 0 0 0
21/01/2020
3.50
 33,900 3.50 3.50 3.44 24,700 0 0.1
20/01/2020
3.44
 14,500 3.50 3.50 3.44 14,000 0 0.1
17/01/2020
3.38
 100 3.38 3.38 3.38 0 0 0
16/01/2020
3.25
 26,200 3.38 3.38 3.19 0 0 0
15/01/2020
3.44
 100 3.44 3.44 3.44 0 0 0
14/01/2020
3.50
 6,300 3.38 3.50 3.38 0 0 0
13/01/2020
3.63
 14,800 3.32 3.63 3.32 0 0 0
10/01/2020
3.38
 15,000 3.50 3.50 3.38 0 0 0
09/01/2020
3.44
 1,800 3.32 3.44 3.32 1,200 0 0.0
08/01/2020
3.25
 7,400 3.50 3.50 3.25 0 0 0
07/01/2020
3.50
 6,200 3.44 3.50 3.32 1,000 0 0.0
06/01/2020
3.50
 3,000 3.57 3.57 3.44 0 0 0
03/01/2020
3.57
 2,300 3.50 3.57 3.50 0 0 0
02/01/2020
3.57
 2,100 3.44 3.57 3.44 0 0 0
31/12/2019
3.63
 1,100 3.63 3.63 3.63 0 0 0
30/12/2019
3.63
 200 3.63 3.63 3.63 0 0 0
27/12/2019
3.57
 3,700 3.69 3.69 3.44 1,000 0 0.0
26/12/2019
3.69
 24,000 3.63 3.69 3.50 0 0 0
25/12/2019
3.50
 9,700 3.50 3.57 3.50 400 0 0.0
24/12/2019
3.57
 6,710 3.57 3.57 3.50 1,800 0 0.0
23/12/2019
3.63
 4,400 3.50 3.63 3.50 1,000 0 0.0
20/12/2019
3.63
 100 3.63 3.63 3.63 0 0 0
19/12/2019
3.50
 10,900 3.63 3.63 3.50 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |