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)
07/09/2021
11.96
 1,748,879 12.58 12.58 11.83 0 0 0
06/09/2021
12.58
 1,367,332 12.21 12.84 12.21 0 0 0
01/09/2021
11.96
 940,997 12.14 12.46 11.96 0 3,000 -0.1
31/08/2021
12.14
 3,075,242 10.95 12.27 10.89 0 100 0.0
30/08/2021
10.82
 772,201 10.70 11.01 10.63 0 0 0
27/08/2021
10.57
 402,437 10.89 10.89 10.32 0 0 0
26/08/2021
10.38
 699,766 10.51 10.89 10.26 0 0 0
25/08/2021
10.57
 192,523 10.63 10.63 10.32 0 0 0
24/08/2021
10.63
 445,484 10.07 10.76 10.07 0 0 0
23/08/2021
10.45
 690,293 10.45 10.70 10.32 0 1,500 0.0
20/08/2021
10.70
 1,278,232 11.20 11.20 10.45 0 0 0
19/08/2021
11.20
 551,046 11.14 11.26 11.07 0 0 0
18/08/2021
11.20
 672,152 11.14 11.33 10.07 0 0 0
17/08/2021
11.14
 765,110 11.01 11.39 10.89 100 0 0.0
16/08/2021
11.01
 976,240 11.26 11.33 10.89 0 4,300 -0.1
13/08/2021
10.89
 1,616,003 10.32 11.07 10.07 165,400 13,200 2.5
12/08/2021
10.26
 705,946 10.19 10.51 10.19 17,100 0 0.3
11/08/2021
10.45
 671,351 10.57 10.76 10.38 0 0 0
10/08/2021
10.57
 675,267 10.45 10.57 10.32 100 0 0.0
09/08/2021
10.38
 580,140 9.94 10.38 9.82 31,700 0 0.5
06/08/2021
9.94
 298,831 9.94 10.07 9.82 0 0 0
05/08/2021
10.07
 210,183 10.13 10.13 9.88 0 0 0
04/08/2021
10.13
 431,660 10.00 10.32 9.94 500 0 0.0
03/08/2021
9.82
 316,125 9.82 10.07 9.63 0 0 0
02/08/2021
9.75
 410,473 9.44 9.75 9.44 0 0 0
30/07/2021
9.44
 314,026 9.50 9.56 9.38 0 0 0
29/07/2021
9.56
 250,064 9.38 9.63 9.38 0 0 0
28/07/2021
9.38
 106,550 9.56 9.56 9.25 600 0 0.0
27/07/2021
9.44
 297,713 9.31 9.56 9.31 1,000 0 0.0
26/07/2021
9.19
 308,900 9.00 9.31 9.00 0 0 0
23/07/2021
9.06
 139,880 9.25 9.25 9.06 0 0 0
22/07/2021
9.25
 202,130 9.00 9.25 9.00 0 0 0
21/07/2021
8.94
 142,124 8.94 9.06 8.81 5,000 0 0.1
20/07/2021
8.81
 271,300 8.62 8.81 8.49 0 0 0
19/07/2021
8.68
 349,400 9.00 9.00 8.56 0 0 0
16/07/2021
9.06
 88,832 9.19 9.19 8.87 0 0 0
15/07/2021
9.19
 159,800 9.00 9.25 9.00 0 0 0
14/07/2021
9.19
 281,000 9.12 9.38 9.00 24,000 0 0.4
13/07/2021
9.12
 196,387 8.81 9.19 8.81 0 0 0
12/07/2021
9.00
 672,953 9.31 9.31 8.56 13,100 0 0.2
09/07/2021
9.31
 347,843 9.75 9.75 9.06 100 0 0.0
08/07/2021
9.75
 168,937 9.75 10.00 9.63 0 0 0
07/07/2021
9.88
 462,213 9.82 10.00 9.56 200 0 0.0
06/07/2021
9.82
 645,042 10.19 10.45 9.50 0 0 0
05/07/2021
10.13
 398,681 10.32 10.32 10.07 0 0 0
02/07/2021
10.32
 310,801 10.32 10.51 10.19 0 4,000 -0.1
01/07/2021
10.26
 542,414 10.57 10.57 9.88 0 0 0
30/06/2021
10.26
 299,920 10.38 10.51 10.26 0 0 0
29/06/2021
10.38
 370,310 10.57 10.57 10.26 0 0 0
28/06/2021
10.57
 629,233 10.26 10.63 10.26 0 40,000 -0.7
25/06/2021
10.26
 577,055 10.45 10.51 10.13 0 0 0
24/06/2021
10.45
 429,709 10.82 10.82 10.32 0 0 0
23/06/2021
10.63
 663,981 11.01 11.01 10.45 0 0 0
22/06/2021
10.95
 927,337 11.14 11.26 10.89 4,000 0 0.1
21/06/2021
10.89
 701,600 10.70 11.20 10.70 0 0 0
18/06/2021
10.70
 1,011,683 10.76 10.89 10.45 0 0 0
17/06/2021
10.82
 1,091,762 10.89 10.95 10.45 0 0 0
16/06/2021
10.89
 590,450 11.01 11.33 10.76 0 0 0
15/06/2021
11.01
 1,588,767 10.51 11.33 10.51 100 5,500 -0.1
14/06/2021
10.82
 2,803,400 9.69 10.89 9.69 12,000 108,300 -1.6
11/06/2021
9.82
 705,923 9.56 9.94 9.38 1,000 0 0.0
10/06/2021
9.56
 1,009,627 9.82 9.94 9.25 3,000 0 0.0
09/06/2021
9.82
 1,440,989 9.44 9.94 9.31 10,700 0 0.2
08/06/2021
9.44
 930,922 10.19 10.32 9.31 33,000 0 0.5
07/06/2021
10.32
 2,471,583 9.88 10.70 9.82 0 20,000 -0.3
04/06/2021
9.82
 2,053,947 9.12 10.00 8.87 0 0 0
03/06/2021
9.12
 617,685 9.12 9.31 9.06 0 0 0
02/06/2021
9.12
 417,667 9.19 9.31 9.06 0 0 0
01/06/2021
9.12
 575,240 9.06 9.31 9.06 0 0 0
31/05/2021
9.06
 1,077,350 8.75 9.25 8.43 0 0 0
28/05/2021
8.68
 464,014 8.56 8.81 8.49 0 0 0
27/05/2021
8.49
 345,800 8.43 8.62 8.31 0 0 0
26/05/2021
8.43
 800,840 8.31 8.56 8.12 0 0 0
25/05/2021
8.31
 272,369 8.18 8.37 8.18 0 0 0
24/05/2021
8.12
 184,080 8.24 8.24 8.05 0 0 0
21/05/2021
8.12
 245,750 7.99 8.31 7.87 800 0 0.0
20/05/2021
7.99
 406,000 8.18 8.18 7.87 0 0 0
19/05/2021
8.24
 157,900 8.37 8.37 8.12 0 0 0
18/05/2021
8.37
 137,500 8.43 8.43 8.31 0 0 0
17/05/2021
8.37
 237,000 8.43 8.49 8.31 0 20,000 -0.3
14/05/2021
8.37
 161,200 8.49 8.49 8.31 0 20,000 -0.3
13/05/2021
8.43
 229,429 8.43 8.68 8.37 0 19,700 -0.3
12/05/2021
8.43
 138,560 8.31 8.43 8.31 0 0 0
11/05/2021
8.37
 226,000 8.37 8.49 8.18 0 0 0
10/05/2021
8.43
 342,500 8.37 8.43 8.18 0 0 0
07/05/2021
8.37
 205,070 8.62 8.62 8.24 0 0 0
06/05/2021
8.62
 66,202 8.81 8.81 8.56 0 0 0
05/05/2021
8.68
 289,120 8.31 8.94 8.31 0 0 0
04/05/2021
8.31
 171,494 7.80 8.37 7.30 0 0 0
29/04/2021
8.49
 127,450 8.56 8.68 8.43 0 0 0
28/04/2021
8.56
 134,000 8.43 8.62 8.37 2,500 0 0.0
27/04/2021
8.43
 245,819 8.49 8.49 8.24 0 0 0
26/04/2021
8.49
 239,200 8.81 8.87 8.37 0 0 0
23/04/2021
8.94
 267,150 8.81 8.94 8.49 0 0 0
22/04/2021
8.68
 567,846 9.19 9.19 8.68 0 0 0
20/04/2021
9.19
 240,570 9.25 9.38 9.12 0 0 0
19/04/2021
9.31
 228,810 9.19 9.31 9.06 0 0 0
16/04/2021
9.19
 607,872 9.44 9.44 8.94 0 0 0
15/04/2021
9.38
 487,500 9.50 9.75 9.31 0 0 0
14/04/2021
9.50
 628,309 9.44 9.50 9.12 0 0 0

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