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)
26/01/2022
11.08
 82,900 11.28 11.48 11.02 5,700 0 0.1
25/01/2022
11.22
 113,640 11.02 11.28 10.95 300 0 0.0
24/01/2022
11.02
 173,134 11.68 11.68 11.02 0 0 0
21/01/2022
11.61
 104,730 11.75 11.81 11.48 1,000 0 0.0
20/01/2022
11.75
 104,359 11.61 12.01 11.61 0 0 0
19/01/2022
11.68
 281,140 11.48 13.27 11.22 200 0 0.0
18/01/2022
11.55
 342,059 11.68 11.88 11.15 0 0 0
17/01/2022
11.75
 315,995 12.28 12.28 11.68 0 0 0
14/01/2022
12.28
 214,182 12.14 12.28 11.88 0 0 0
13/01/2022
12.08
 321,161 12.41 12.41 12.01 900 0 0.0
12/01/2022
12.34
 394,222 12.28 12.54 12.14 1,000 0 0.0
11/01/2022
12.21
 446,491 12.28 12.54 12.14 0 0 0
10/01/2022
12.28
 376,170 12.34 12.74 12.28 100 0 0.0
07/01/2022
12.34
 277,853 12.28 12.48 12.28 0 0 0
06/01/2022
12.28
 322,710 12.54 12.54 12.28 0 0 0
05/01/2022
12.48
 269,471 12.67 12.74 12.41 0 0 0
04/01/2022
12.61
 464,613 12.28 12.67 12.28 0 0 0
31/12/2021
12.34
 197,313 12.34 12.34 12.21 0 0 0
30/12/2021
12.28
 196,559 12.21 12.48 12.08 0 0 0
29/12/2021
12.28
 285,611 12.34 12.34 12.14 0 0 0
28/12/2021
12.34
 257,074 12.41 12.54 12.21 2,100 0 0.0
27/12/2021
12.34
 234,921 12.61 12.61 12.28 0 0 0
24/12/2021
12.28
 427,130 12.54 12.54 12.14 0 0 0
23/12/2021
12.34
 839,380 12.14 12.48 11.88 0 0 0
22/12/2021
12.14
 440,500 12.28 12.41 11.94 20 0 0.0
21/12/2021
12.28
 197,301 12.34 12.34 12.14 0 0 0
20/12/2021
12.28
 395,530 12.54 12.54 12.21 630 0 0.0
17/12/2021
12.54
 309,304 12.81 12.94 12.54 0 0 0
16/12/2021
12.74
 112,537 13.07 13.07 12.61 0 0 0
15/12/2021
12.94
 527,171 12.61 13.27 12.61 0 0 0
14/12/2021
12.54
 341,979 12.48 12.67 12.41 2,900 0 0.1
13/12/2021
12.48
 388,710 12.41 12.61 12.41 0 0 0
10/12/2021
12.34
 205,709 12.34 12.41 12.28 0 0 0
09/12/2021
12.34
 223,933 12.34 12.34 12.14 0 0 0
08/12/2021
12.28
 233,181 12.21 13.94 12.21 0 0 0
07/12/2021
12.28
 180,668 12.08 12.34 12.08 0 0 0
06/12/2021
11.94
 333,311 12.41 12.41 11.81 300 0 0.0
03/12/2021
12.41
 271,889 12.67 12.74 12.28 0 0 0
02/12/2021
12.67
 240,310 11.94 12.74 11.94 0 0 0
01/12/2021
12.48
 282,831 12.48 12.61 12.28 0 0 0
30/11/2021
12.48
 338,413 12.28 12.74 12.28 0 100 0.0
29/11/2021
12.28
 422,843 12.14 12.41 11.81 0 0 0
26/11/2021
12.34
 455,892 12.61 12.61 12.28 20 0 0.0
25/11/2021
12.67
 345,207 12.67 12.81 12.54 0 0 0
24/11/2021
12.61
 343,441 12.81 13.01 12.48 100 0 0.0
23/11/2021
12.74
 445,086 12.21 12.81 12.01 0 0 0
22/11/2021
12.21
 933,062 12.94 12.94 12.08 1,100 0 0.0
19/11/2021
13.01
 2,154,854 13.87 13.87 12.28 600 0 0.0
18/11/2021
13.74
 1,053,675 14.07 14.20 13.60 0 0 0
17/11/2021
14.07
 609,161 14.00 14.27 13.94 0 0 0
16/11/2021
14.00
 1,311,651 13.87 14.33 13.80 0 5,000 -0.1
15/11/2021
13.80
 907,725 13.80 13.94 13.60 0 900 0.0
12/11/2021
14.00
 903,741 14.00 14.00 13.60 0 0 0
11/11/2021
14.00
 881,941 14.33 14.47 13.80 0 0 0
10/11/2021
14.40
 974,921 14.20 14.67 14.20 1,300 0 0.0
09/11/2021
14.20
 1,112,619 13.74 14.27 13.74 0 0 0
08/11/2021
13.74
 762,287 13.67 13.87 13.47 0 0 0
05/11/2021
13.60
 639,561 13.60 13.87 13.40 1,000 0 0.0
04/11/2021
13.60
 830,290 13.67 13.67 13.27 0 0 0
03/11/2021
13.67
 1,135,624 13.60 14.20 13.40 1,540 300 0.0
02/11/2021
13.47
 1,110,542 13.40 13.47 13.21 0 21,400 -0.4
01/11/2021
13.40
 1,003,163 13.40 13.60 13.27 0 68,700 -1.4
29/10/2021
13.40
 792,478 13.40 13.60 13.34 0 26,700 -0.5
28/10/2021
13.47
 632,753 13.54 13.67 13.27 0 3,300 -0.1
27/10/2021
13.54
 827,989 13.60 13.60 13.34 0 0 0
26/10/2021
13.40
 1,639,300 13.01 13.67 12.81 0 8,000 -0.2
25/10/2021
12.87
 735,921 12.87 13.01 12.87 0 0 0
22/10/2021
12.87
 734,379 13.01 13.01 12.81 0 0 0
21/10/2021
13.01
 1,077,710 12.94 13.07 12.67 0 0 0
20/10/2021
12.94
 652,599 13.07 13.07 12.81 0 0 0
19/10/2021
13.01
 1,134,447 13.07 13.40 12.87 0 0 0
18/10/2021
13.40
 1,711,830 13.14 13.54 13.01 0 0 0
15/10/2021
12.94
 688,820 13.21 13.27 12.94 0 0 0
14/10/2021
13.14
 1,117,650 12.81 13.27 12.81 0 0 0
13/10/2021
12.87
 958,500 13.14 13.14 12.81 900 0 0.0
12/10/2021
13.14
 1,267,740 12.94 13.40 11.94 0 0 0
11/10/2021
12.94
 628,789 12.87 13.14 12.87 0 0 0
08/10/2021
12.87
 910,293 12.94 13.27 12.87 0 0 0
07/10/2021
12.94
 1,196,450 13.21 13.21 11.28 0 0 0
06/10/2021
13.21
 639,343 13.27 13.60 13.07 0 0 0
05/10/2021
13.21
 794,265 13.34 13.67 13.07 0 0 0
04/10/2021
13.34
 3,395,549 12.41 13.67 10.42 0 10,000 -0.2
01/10/2021
12.41
 890,555 11.88 12.41 11.81 0 0 0
30/09/2021
12.08
 454,811 11.94 12.21 11.94 0 0 0
29/09/2021
11.94
 353,900 12.08 12.08 11.81 0 0 0
28/09/2021
12.08
 1,073,020 11.61 12.34 11.41 0 0 0
27/09/2021
11.61
 1,025,590 12.21 12.28 11.55 0 200 0.0
24/09/2021
12.21
 733,870 12.28 12.48 12.08 0 0 0
23/09/2021
12.34
 1,078,450 12.48 12.94 12.08 0 0 0
22/09/2021
12.48
 1,020,710 12.61 12.61 10.55 0 0 0
21/09/2021
12.54
 901,552 12.61 12.61 12.01 0 0 0
20/09/2021
12.67
 1,018,243 12.87 13.27 12.54 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
12.67
 1,485,314 12.54 13.14 12.21 1,200 0 0.0
16/09/2021
12.14
 1,004,555 12.21 12.40 12.02 0 0 0
15/09/2021
12.21
 898,808 11.96 12.33 11.77 0 0 0
14/09/2021
11.89
 892,075 12.27 12.46 11.89 0 0 0
13/09/2021
12.14
 1,161,080 12.33 12.71 12.08 0 0 0
10/09/2021
12.27
 1,302,825 12.08 12.58 12.08 5,000 0 0.1
09/09/2021
12.14
 1,306,380 11.96 12.27 11.83 0 0 0
08/09/2021
12.02
 646,856 11.96 12.14 11.83 0 0 0

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