CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.10
-0.40
(-3.81%)
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) 		-0.31 -2.88% 903,100 1,400 0.0
10.40
11
10.50
2 tháng
(2025-10-16) 		0.23 2.30% 1,317,200 1,400 0.0
9.92
11
10.50
3 tháng
(2025-09-16) 		-0.35 -3.26% 1,660,100 1,400 0.0
9.92
11
10.50
6 tháng
(2025-06-18) 		-1 -8.81% 4,105,600 -37,100 -0.5
9.92
11.40
10.50
12 tháng
(2024-12-20) 		-3.41 -24.71% 11,623,792 12,800 2.4
9.88
13.89
10.50
24 tháng
(2023-12-26) 		3.32 46.80% 26,936,402 20,800 2.5
6.95
14.22
10.50
36 tháng
(2023-01-03) 		5.10 96.14% 38,621,529 20,800 2.5
5.30
14.22
10.50
60 tháng
(2021-01-11) 		7.19 224% 43,279,883 20,800 2.5
2.51
14.22
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
3.37
 200 3.37 3.37 3.37 0 0 0
04/02/2021
3.37
 0 3.37 3.37 3.37 0 0 0
03/02/2021
3.37
 0 3.48 3.37 3.37 0 0 0
02/02/2021
3.48
 400 3.16 3.48 3.05 0 0 0
01/02/2021
3.16
 0 3.16 3.16 3.16 0 0 0
29/01/2021
3.16
 0 3.16 3.16 3.16 0 0 0
28/01/2021
3.16
 0 3.16 3.16 3.16 0 0 0
27/01/2021
3.16
 1,800 3.64 3.64 3.16 0 0 0
26/01/2021
3.64
 0 3.64 3.64 3.64 0 0 0
25/01/2021
3.64
 0 3.64 3.64 3.64 0 0 0
22/01/2021
3.64
 0 3.64 3.64 3.64 0 0 0
21/01/2021
3.64
 0 3.64 3.64 3.64 0 0 0
20/01/2021
3.64
 100 3.74 3.74 3.64 0 0 0
19/01/2021
3.74
 1,000 3.74 3.74 3.74 0 0 0
18/01/2021
3.74
 0 3.74 3.74 3.74 0 0 0
15/01/2021
3.74
 1,000 3.74 3.74 3.74 0 0 0
14/01/2021
3.74
 200 3.58 3.74 3.74 0 0 0
13/01/2021
3.58
 0 3.58 3.58 3.58 0 0 0
12/01/2021
3.58
 100 3.21 3.58 3.58 0 0 0
11/01/2021
3.21
 3,700 3.42 3.42 3.21 0 0 0
08/01/2021
3.42
 7,000 3.21 3.42 3.21 0 0 0
07/01/2021
3.21
 300 3.21 3.21 3.21 0 0 0
06/01/2021
3.21
 0 3.21 3.21 3.21 0 0 0
05/01/2021
3.21
 600 3.21 3.21 3.21 0 0 0
04/01/2021
3.21
 0 3.21 3.21 3.21 0 0 0
31/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
30/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
29/12/2020
3.21
 0 3.21 3.21 3.21 0 0 0
28/12/2020
3.21
 300 3.21 3.21 3.21 0 0 0
25/12/2020
3.21
 0 2.94 3.21 3.21 0 0 0
24/12/2020
2.94
 300 3.21 3.69 2.94 0 0 0
23/12/2020
3.21
 22,600 3.74 3.74 3.21 0 0 0
22/12/2020
3.74
 0 3.74 3.74 3.74 0 0 0
21/12/2020
3.74
 0 3.74 3.74 3.74 0 0 0
18/12/2020
3.74
 0 3.74 3.74 3.74 0 0 0
17/12/2020
3.74
 100 3.42 3.74 3.74 0 0 0
16/12/2020
3.42
 109 3.05 3.42 3.42 0 0 0
15/12/2020
3.05
 1,800 3.05 3.05 3.05 0 0 0
14/12/2020
3.05
 0 2.89 3.05 3.05 0 0 0
11/12/2020
2.89
 200 2.94 3.21 2.89 0 0 0
10/12/2020
2.94
 700 3.10 3.10 2.94 0 0 0
09/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
08/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
07/12/2020
3.10
 0 3.10 3.10 3.10 0 0 0
04/12/2020
3.10
 100 2.94 3.10 3.10 0 0 0
03/12/2020
2.94
 300 2.57 2.94 2.67 0 0 0
02/12/2020
2.57
 100 2.30 2.57 2.57 0 0 0
01/12/2020
2.30
 100 2.03 2.30 2.30 0 0 0
30/11/2020
2.03
 0 2.03 2.03 2.03 0 0 0
27/11/2020
2.03
 0 2.03 2.03 2.03 0 0 0
26/11/2020
2.03
 0 1.93 2.03 2.03 0 0 0
25/11/2020
1.93
 2,100 1.93 2.19 1.93 0 0 0
24/11/2020
1.93
 100 1.93 1.93 1.93 0 0 0
23/11/2020
1.93
 500 2.14 2.14 1.93 0 0 0
20/11/2020
2.14
 10,900 1.87 2.14 1.87 0 0 0
19/11/2020
1.87
 0 1.87 1.87 1.87 0 0 0
18/11/2020
1.87
 100 1.82 1.87 1.87 0 0 0
17/11/2020
1.82
 3,200 1.77 1.82 1.71 0 0 0
16/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
13/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
12/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
11/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
10/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
09/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
06/11/2020
1.77
 700 1.55 1.77 1.77 0 0 0
05/11/2020
1.55
 0 1.55 1.55 1.55 0 0 0
04/11/2020
1.55
 0 1.55 1.55 1.55 0 0 0
03/11/2020
1.55
 0 1.55 1.55 1.55 0 0 0
02/11/2020
1.55
 0 1.55 1.55 1.55 0 0 0
30/10/2020
1.55
 0 1.55 1.55 1.55 0 0 0
29/10/2020
1.55
 0 1.55 1.55 1.55 0 0 0
28/10/2020
1.55
 0 1.55 1.55 1.55 0 0 0
27/10/2020
1.55
 0 1.55 1.55 1.55 0 0 0
26/10/2020
1.55
 0 1.71 1.55 1.55 0 0 0
23/10/2020
1.71
 4,008 1.60 1.71 1.39 0 0 0
22/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
21/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
20/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
19/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
16/10/2020
1.60
 300 1.60 1.60 1.60 0 0 0
15/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
14/10/2020
1.60
 3,000 1.60 1.60 1.60 0 0 0
13/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
12/10/2020
1.60
 2,000 1.77 1.77 1.60 0 0 0
09/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
08/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
07/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
06/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
05/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
02/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
01/10/2020
1.77
 0 1.77 1.77 1.77 0 0 0
30/09/2020
1.77
 0 1.77 1.77 1.77 0 0 0
29/09/2020
1.77
 100 1.60 1.77 1.77 0 0 0
28/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
25/09/2020
1.60
 1,900 1.60 1.60 1.60 0 0 0
24/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
23/09/2020
1.60
 800 1.60 1.60 1.60 0 0 0
22/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
21/09/2020
1.60
 101 1.60 1.60 1.60 0 0 0
18/09/2020
1.60
 3,600 1.60 1.60 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |