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)
27/06/2022
7.57
 73,422 7.57 7.70 7.50 0 0 0
24/06/2022
7.43
 33,300 7.63 7.63 7.43 0 0 0
23/06/2022
7.63
 107,700 6.90 7.63 6.90 45,600 1,200 0.5
22/06/2022
7.10
 126,500 7.37 7.37 6.97 0 0 0
21/06/2022
7.37
 121,600 7.30 7.43 7.10 0 0 0
20/06/2022
7.37
 182,505 7.83 7.83 7.23 0 0 0
17/06/2022
7.70
 261,320 7.76 7.96 7.57 0 0 0
16/06/2022
8.03
 135,000 7.90 8.16 7.90 0 0 0
15/06/2022
7.83
 125,100 8.16 8.16 7.70 0 0 0
14/06/2022
8.16
 142,116 7.70 8.16 7.57 0 2,800 0.0
13/06/2022
7.70
 254,300 8.10 8.10 7.43 0 0 0
10/06/2022
8.30
 245,300 8.56 8.56 8.16 0 0 0
09/06/2022
8.49
 220,985 8.69 8.76 8.49 0 123,600 -1.6
08/06/2022
8.63
 287,316 8.36 8.83 8.36 0 10,000 -0.1
07/06/2022
8.36
 187,243 8.30 8.49 8.03 0 0 0
06/06/2022
8.43
 322,024 8.16 8.69 8.10 0 0 0
03/06/2022
8.10
 77,716 8.03 8.10 8.03 0 0 0
02/06/2022
8.03
 213,900 8.03 8.36 7.96 1,400 11,200 -0.1
01/06/2022
8.43
 247,860 8.23 8.49 8.10 0 0 0
31/05/2022
8.36
 141,700 8.30 8.43 8.16 0 2,000 0.0
30/05/2022
8.30
 325,900 7.76 8.49 7.70 0 2,000 0.0
27/05/2022
7.70
 124,900 7.70 7.76 7.57 1,400 0 0.0
26/05/2022
7.63
 177,300 7.63 7.76 7.57 0 0 0
25/05/2022
7.63
 149,700 7.43 7.76 7.37 0 0 0
24/05/2022
7.37
 144,200 7.43 7.50 7.23 0 0 0
23/05/2022
7.57
 172,200 7.70 7.70 7.43 2,000 0 0.0
20/05/2022
7.63
 88,665 7.76 7.76 7.17 2,000 0 0.0
19/05/2022
7.76
 133,200 7.76 7.76 7.43 0 0 0
18/05/2022
7.76
 75,500 7.70 7.96 7.63 0 0 0
17/05/2022
7.83
 287,300 7.30 7.83 7.30 0 4,000 0.0
16/05/2022
7.23
 172,810 6.97 7.63 6.97 0 0 0
13/05/2022
6.97
 281,520 7.37 7.76 6.70 0 0 0
12/05/2022
7.63
 115,110 8.16 8.16 7.30 3,000 0 0.0
11/05/2022
8.16
 49,200 8.16 8.30 8.03 0 0 0
10/05/2022
8.16
 116,000 7.57 8.16 7.57 0 0 0
09/05/2022
7.57
 151,750 8.63 8.63 7.57 0 0 0
06/05/2022
8.56
 124,900 8.63 8.83 8.56 0 0 0
05/05/2022
8.96
 56,800 9.16 9.22 8.83 0 0 0
04/05/2022
8.96
 153,102 8.83 9.22 8.83 0 6,000 -0.1
29/04/2022
8.89
 69,400 8.63 8.89 8.63 0 0 0
28/04/2022
8.83
 79,600 8.69 8.83 8.63 0 0 0
27/04/2022
8.69
 96,204 8.30 8.69 8.30 900 0 0.0
26/04/2022
8.63
 177,971 8.49 8.63 7.96 2,000 0 0.0
25/04/2022
8.23
 196,504 9.03 9.03 8.16 3,000 0 0.0
22/04/2022
8.83
 196,679 8.69 9.03 8.56 500 0 0.0
21/04/2022
8.69
 337,230 9.29 9.29 8.49 0 0 0
20/04/2022
9.29
 440,401 9.82 9.89 9.09 3,000 0 0.0
19/04/2022
9.89
 261,110 10.15 10.35 9.76 0 0 0
18/04/2022
10.15
 274,758 10.75 10.88 10.02 300 0 0.0
15/04/2022
10.82
 209,600 11.08 11.08 10.75 0 0 0
14/04/2022
11.08
 249,000 11.22 11.28 11.02 0 28,000 -0.5
13/04/2022
11.15
 200,874 11.02 11.28 10.95 500 52,100 -0.9
12/04/2022
11.02
 300,805 11.35 11.48 10.95 0 0 0
08/04/2022
11.28
 245,625 11.61 11.61 11.28 0 0 0
07/04/2022
11.55
 170,940 11.61 11.61 11.48 0 0 0
06/04/2022
11.75
 275,003 11.81 11.81 11.55 0 0 0
05/04/2022
11.81
 75,600 11.88 11.88 11.68 0 0 0
04/04/2022
11.75
 167,599 11.68 11.88 11.61 0 8,900 -0.2
01/04/2022
11.68
 384,700 11.68 11.75 11.41 0 0 0
31/03/2022
11.68
 182,253 11.81 11.94 11.61 0 0 0
30/03/2022
11.81
 377,635 11.94 12.01 11.61 0 0 0
29/03/2022
12.01
 345,608 11.81 12.08 11.75 0 900 0.0
28/03/2022
11.81
 285,232 11.94 11.94 11.75 0 1,100 0.0
25/03/2022
11.88
 521,439 12.01 12.01 11.75 0 0 0
24/03/2022
12.01
 335,628 12.08 12.28 11.94 0 0 0
23/03/2022
12.01
 295,600 12.28 12.28 11.94 2,800 0 0.1
22/03/2022
12.28
 317,097 12.08 12.28 11.94 0 8,100 -0.1
21/03/2022
12.01
 301,799 12.01 12.08 11.81 1,000 0 0.0
18/03/2022
12.01
 264,491 12.01 12.28 11.88 0 0 0
17/03/2022
12.01
 497,713 12.14 12.14 11.68 200 0 0.0
16/03/2022
12.14
 239,837 12.08 12.28 11.94 1,700 0 0.0
15/03/2022
12.21
 684,633 11.81 12.41 11.68 0 0 0
14/03/2022
11.94
 1,123,350 12.87 13.01 11.88 0 3,000 -0.1
11/03/2022
13.01
 632,844 13.27 13.34 12.87 2,500 0 0.0
10/03/2022
13.34
 733,502 13.14 13.67 12.94 0 0 0
09/03/2022
13.80
 2,531,158 13.21 14.00 12.61 0 1,210 0.0
08/03/2022
13.07
 1,337,867 13.74 13.74 12.74 2,300 0 0.0
07/03/2022
13.74
 1,454,330 13.47 13.94 13.27 0 0 0
04/03/2022
13.07
 634,610 13.60 13.67 13.01 0 0 0
03/03/2022
13.60
 2,621,660 12.54 13.60 12.48 3,000 0 0.1
02/03/2022
12.34
 1,365,341 11.88 12.54 11.88 0 0 0
01/03/2022
11.75
 462,995 11.81 11.88 11.61 800 0 0.0
28/02/2022
11.75
 467,410 11.81 11.94 11.61 0 0 0
25/02/2022
11.81
 304,176 12.08 12.08 11.68 600 0 0.0
24/02/2022
12.08
 409,635 12.21 12.28 11.88 0 6,600 -0.1
23/02/2022
12.21
 886,080 11.68 12.34 11.61 0 0 0
22/02/2022
11.55
 281,100 11.41 11.61 11.35 0 2,300 0.0
21/02/2022
11.41
 129,521 11.41 11.48 11.35 0 0 0
18/02/2022
11.41
 210,372 11.41 11.48 11.35 0 0 0
17/02/2022
11.41
 197,142 11.48 11.48 11.35 0 0 0
16/02/2022
11.48
 94,041 11.88 11.88 11.35 0 0 0
15/02/2022
11.61
 60,101 11.75 11.75 11.41 0 0 0
14/02/2022
11.75
 186,600 11.61 11.94 11.61 0 2,000 0.0
11/02/2022
11.68
 66,000 11.75 11.88 11.48 0 0 0
10/02/2022
11.75
 108,727 11.61 11.81 11.55 2,000 0 0.0
09/02/2022
11.61
 113,838 11.35 11.61 11.35 0 0 0
08/02/2022
11.35
 93,732 11.28 11.48 11.15 3,000 0 0.1
07/02/2022
11.28
 54,701 10.95 11.28 10.82 0 0 0
28/01/2022
11.02
 160,350 11.02 11.02 10.62 0 0 0
27/01/2022
11.08
 79,400 11.22 11.22 10.95 0 0 0

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