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)
16/11/2022
5.45
 163,421 5.02 5.59 4.66 0 0 0
15/11/2022
4.95
 585,300 5.74 5.74 4.95 0 0 0
14/11/2022
5.74
 114,803 6.17 6.24 5.52 0 0 0
11/11/2022
6.17
 51,483 6.17 6.60 6.17 0 0 0
10/11/2022
6.17
 154,735 6.67 6.67 5.95 0 1,000 0.0
09/11/2022
6.74
 26,930 6.88 6.88 6.74 0 0 0
08/11/2022
6.74
 93,256 6.81 6.88 6.67 0 0 0
07/11/2022
6.74
 63,955 7.10 7.10 6.74 0 0 0
04/11/2022
7.10
 146,000 7.17 7.17 6.96 0 0 0
03/11/2022
7.17
 65,215 7.17 7.24 7.10 0 0 0
02/11/2022
7.17
 83,600 7.24 7.31 7.17 0 0 0
01/11/2022
7.17
 135,850 7.31 7.39 7.17 0 0 0
31/10/2022
7.17
 80,300 7.39 7.39 7.17 0 0 0
28/10/2022
7.39
 101,516 7.39 7.53 7.24 0 0 0
27/10/2022
7.39
 159,407 7.17 7.46 7.03 0 0 0
26/10/2022
6.96
 94,618 7.31 7.39 6.96 0 0 0
25/10/2022
7.24
 269,924 7.31 7.53 6.96 0 0 0
24/10/2022
7.31
 272,043 7.74 7.74 7.17 0 0 0
21/10/2022
7.60
 112,400 8.03 8.03 7.53 0 0 0
20/10/2022
7.96
 35,143 8.32 8.32 7.96 0 200 0.0
19/10/2022
8.03
 71,600 8.25 8.32 8.03 0 0 0
18/10/2022
8.18
 282,900 8.10 8.39 8.10 129,300 0 1.5
17/10/2022
8.03
 159,800 7.82 8.03 7.74 64,400 0 0.7
14/10/2022
7.89
 107,724 7.74 8.03 7.67 45,600 0 0.5
13/10/2022
7.60
 64,487 7.74 7.74 7.53 29,300 0 0.3
12/10/2022
7.46
 150,800 7.17 7.53 7.17 9,600 2,000 0.1
11/10/2022
7.10
 334,400 7.67 7.67 6.96 165,900 0 1.7
10/10/2022
7.74
 61,800 7.82 7.82 7.53 0 0 0
07/10/2022
7.46
 177,700 8.03 8.18 7.17 0 0 0
06/10/2022
8.03
 36,600 8.18 8.18 7.89 0 0 0
05/10/2022
8.25
 84,180 8.18 8.25 8.10 200 0 0.0
04/10/2022
8.03
 126,701 8.18 8.18 8.03 1,000 0 0.0
03/10/2022
8.18
 102,800 8.32 8.32 8.03 300 0 0.0
30/09/2022
8.32
 149,600 8.03 8.32 8.03 0 0 0
29/09/2022
8.25
 96,210 8.39 8.39 8.18 0 0 0
28/09/2022
8.32
 88,560 8.46 8.46 8.18 0 1,000 0.0
27/09/2022
8.25
 57,900 8.10 8.53 8.10 0 0 0
26/09/2022
8.10
 79,800 8.32 8.32 7.96 1,000 0 0.0
23/09/2022
8.39
 75,700 8.53 8.53 8.39 0 0 0
22/09/2022
8.53
 30,200 8.46 8.53 8.39 0 0 0
21/09/2022
8.46
 102,100 8.03 8.61 8.03 400 0 0.0
20/09/2022
8.53
 128,218 8.89 8.89 8.39 2,000 0 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2022
8.46
 86,930 8.82 8.82 8.39 0 0 0
16/09/2022
8.89
 125,355 8.89 8.89 8.76 0 0 0
15/09/2022
8.96
 135,911 8.76 9.03 8.63 0 900 0.0
14/09/2022
8.89
 153,118 8.83 8.89 8.63 0 0 0
13/09/2022
8.83
 44,501 8.96 8.96 8.83 0 0 0
12/09/2022
8.83
 50,949 8.83 9.03 8.76 0 0 0
09/09/2022
8.96
 161,000 8.76 8.96 8.63 0 0 0
08/09/2022
8.76
 98,200 8.63 8.96 8.63 0 0 0
07/09/2022
8.69
 291,500 9.22 9.22 8.69 18,000 1,200 0.2
06/09/2022
9.09
 182,400 9.16 9.16 8.89 0 0 0
05/09/2022
9.22
 141,440 9.16 9.42 9.09 1,000 0 0.0
31/08/2022
9.16
 124,600 8.96 9.22 8.96 0 0 0
30/08/2022
9.03
 183,018 9.03 9.22 8.96 0 0 0
29/08/2022
9.03
 308,810 8.96 9.03 8.56 0 0 0
26/08/2022
9.03
 275,100 9.16 9.22 8.83 0 0 0
25/08/2022
9.16
 262,725 8.76 9.16 8.76 100 0 0.0
24/08/2022
8.76
 164,300 8.83 8.83 8.69 0 0 0
23/08/2022
8.69
 353,724 8.36 8.76 8.36 0 0 0
22/08/2022
8.36
 135,811 8.30 8.36 8.30 0 0 0
19/08/2022
8.30
 140,329 8.36 8.43 8.30 0 0 0
18/08/2022
8.30
 110,510 8.30 8.43 8.23 0 0 0
17/08/2022
8.30
 85,100 8.30 8.36 8.23 0 0 0
16/08/2022
8.23
 72,160 8.23 8.36 8.23 0 0 0
15/08/2022
8.30
 48,700 8.30 8.36 8.23 0 0 0
12/08/2022
8.30
 98,000 8.36 8.36 8.23 0 0 0
11/08/2022
8.30
 188,800 8.43 8.63 8.30 0 0 0
10/08/2022
8.43
 131,300 8.30 8.56 8.30 0 0 0
09/08/2022
8.43
 230,429 8.16 8.49 8.16 0 0 0
08/08/2022
8.23
 131,574 8.30 8.30 8.16 0 0 0
05/08/2022
8.30
 149,200 8.10 8.36 8.03 0 0 0
04/08/2022
8.10
 243,217 7.96 8.36 7.96 0 0 0
03/08/2022
8.10
 233,900 7.83 8.10 7.70 15,000 6,000 0.1
02/08/2022
7.76
 100,345 7.63 7.76 7.57 0 0 0
01/08/2022
7.70
 94,260 7.70 7.70 7.57 0 0 0
29/07/2022
7.57
 36,200 7.57 7.57 7.50 0 0 0
28/07/2022
7.57
 98,800 7.50 7.63 7.50 0 0 0
27/07/2022
7.50
 66,600 7.43 7.63 7.43 0 0 0
26/07/2022
7.57
 106,600 7.57 7.57 7.43 0 0 0
25/07/2022
7.50
 77,900 7.57 7.63 7.50 0 0 0
22/07/2022
7.57
 83,800 7.63 7.70 7.57 0 0 0
21/07/2022
7.63
 79,400 7.70 7.70 7.57 6,000 0 0.1
20/07/2022
7.70
 113,117 7.70 7.76 7.70 0 0 0
19/07/2022
7.70
 106,215 7.63 7.76 7.57 0 0 0
18/07/2022
7.63
 187,831 7.70 7.76 7.50 0 0 0
15/07/2022
7.63
 89,010 7.76 7.76 7.57 0 0 0
14/07/2022
7.83
 23,300 7.76 7.83 7.63 0 0 0
13/07/2022
7.76
 48,000 7.83 7.90 7.70 0 0 0
12/07/2022
7.83
 175,912 7.57 7.90 7.43 0 0 0
11/07/2022
7.43
 84,900 7.50 7.57 7.37 0 0 0
08/07/2022
7.63
 33,000 7.57 7.70 7.57 0 0 0
07/07/2022
7.50
 39,312 7.50 7.50 7.37 0 0 0
06/07/2022
7.57
 90,400 7.63 7.63 7.30 0 0 0
05/07/2022
7.70
 138,900 7.83 7.83 7.57 0 0 0
04/07/2022
7.76
 19,200 7.70 7.83 7.70 0 0 0
01/07/2022
7.83
 42,000 7.83 7.83 7.63 0 0 0
30/06/2022
7.76
 153,300 7.76 8.03 7.70 0 0 0
29/06/2022
7.83
 176,100 7.63 7.90 7.50 0 0 0
28/06/2022
7.70
 119,100 7.63 7.70 7.50 0 0 0

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