CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.40
-0.10
(-0.95%)
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) 		-0.21 -1.95% 837,500 1,400 0.0
10.40
11
10.40
2 tháng
(2025-10-13) 		0.08 0.80% 1,352,900 1,400 0.0
9.92
11
10.40
3 tháng
(2025-09-15) 		-0.33 -3.08% 1,616,700 1,400 0.0
9.92
11
10.40
6 tháng
(2025-06-16) 		-0.98 -8.58% 4,161,300 -14,100 -0.2
9.92
11.48
10.40
12 tháng
(2024-12-17) 		-2.99 -22.18% 12,755,070 13,600 2.4
9.88
14.22
10.40
24 tháng
(2023-12-25) 		3.35 46.84% 26,888,502 20,800 2.5
6.95
14.22
10.40
36 tháng
(2022-12-28) 		5.32 102.58% 38,562,034 20,800 2.5
5.18
14.22
10.40
60 tháng
(2021-01-07) 		7.29 227.11% 43,221,583 20,800 2.5
2.51
14.22
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
23/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
22/04/2020
1.60
 200 1.60 1.60 1.60 0 0 0
21/04/2020
1.60
 1,000 1.71 1.71 1.60 0 0 0
20/04/2020
1.71
 600 1.55 1.71 1.55 0 0 0
17/04/2020
1.55
 0 1.55 1.55 1.55 0 0 0
16/04/2020
1.55
 0 1.55 1.55 1.55 0 0 0
15/04/2020
1.55
 0 1.55 1.55 1.55 0 0 0
14/04/2020
1.55
 0 1.55 1.55 1.55 0 0 0
13/04/2020
1.55
 300 1.82 1.82 1.55 0 0 0
10/04/2020
1.82
 0 1.98 1.82 1.82 0 0 0
09/04/2020
1.98
 1,214 1.82 1.98 1.55 0 0 0
08/04/2020
1.82
 400 1.66 1.82 1.71 100 0 0.0
07/04/2020
1.66
 0 1.66 1.66 1.66 0 0 0
06/04/2020
1.66
 0 1.66 1.66 1.66 0 0 0
03/04/2020
1.66
 0 1.66 1.66 1.66 0 0 0
01/04/2020
1.66
 0 1.66 1.66 1.66 0 0 0
31/03/2020
1.66
 0 1.66 1.66 1.66 0 0 0
30/03/2020
1.66
 100 1.55 1.66 1.66 0 0 0
27/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
26/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
25/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
24/03/2020
1.55
 200 1.77 1.77 1.55 0 0 0
23/03/2020
1.77
 100 1.55 1.77 1.77 0 0 0
20/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
19/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
18/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
17/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
16/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
13/03/2020
1.55
 106 1.55 1.55 1.55 0 0 0
12/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
11/03/2020
1.55
 101 1.50 1.55 1.55 0 0 0
10/03/2020
1.50
 100 1.39 1.50 1.50 0 0 0
09/03/2020
1.39
 2,600 1.55 1.55 1.39 0 0 0
06/03/2020
1.55
 200 1.55 1.55 1.55 0 0 0
05/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
04/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
03/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
02/03/2020
1.55
 0 1.55 1.55 1.55 0 0 0
28/02/2020
1.55
 0 1.55 1.55 1.55 0 0 0
27/02/2020
1.55
 2,430 1.82 1.82 1.55 0 0 0
26/02/2020
1.82
 600 2.14 2.14 1.82 0 0 0
25/02/2020
2.14
 0 2.14 2.14 2.14 0 0 0
24/02/2020
2.14
 100 2.46 2.46 2.14 0 0 0
21/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
20/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
19/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
18/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
17/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
14/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
13/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
12/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
11/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
10/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
07/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
06/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
05/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
04/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
03/02/2020
2.46
 0 2.46 2.46 2.46 0 0 0
31/01/2020
2.46
 100 2.25 2.46 2.46 0 0 0
30/01/2020
2.25
 100 2.03 2.25 2.25 0 0 0
22/01/2020
2.03
 100 1.93 2.03 2.03 0 0 0
21/01/2020
1.93
 700 1.71 1.93 1.93 0 0 0
20/01/2020
1.71
 0 1.71 1.71 1.71 0 0 0
17/01/2020
1.71
 0 1.71 1.71 1.71 0 0 0
16/01/2020
1.71
 0 1.71 1.71 1.71 0 0 0
15/01/2020
1.71
 2,960 1.82 1.82 1.71 0 0 0
14/01/2020
1.82
 300 1.82 1.82 1.82 0 0 0
13/01/2020
1.82
 0 1.82 1.82 1.82 0 0 0
10/01/2020
1.82
 0 1.82 1.82 1.82 0 0 0
09/01/2020
1.82
 0 1.82 1.82 1.82 0 0 0
08/01/2020
1.82
 0 1.87 1.82 1.82 0 0 0
07/01/2020
1.87
 6,760 1.87 1.87 1.82 0 0 0
06/01/2020
1.87
 0 1.87 1.87 1.87 0 0 0
03/01/2020
1.87
 10 1.87 1.87 1.87 0 0 0
02/01/2020
1.87
 0 1.87 1.87 1.87 0 0 0
31/12/2019
1.87
 5,000 1.87 1.87 1.87 0 0 0
30/12/2019
1.87
 9,300 1.98 1.98 1.77 0 0 0
27/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
26/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
25/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
24/12/2019
1.98
 2,700 1.98 1.98 1.98 0 0 0
23/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
20/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
19/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
18/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
17/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
16/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
13/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
12/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
11/12/2019
1.98
 100 1.98 1.98 1.98 0 0 0
10/12/2019
1.98
 2,800 1.98 1.98 1.98 0 0 0
09/12/2019
1.98
 0 1.98 1.98 1.98 0 0 0
06/12/2019
1.98
 20 1.98 1.98 1.98 0 0 0
05/12/2019
1.98
 4,480 1.93 2.09 1.87 0 0 0
04/12/2019
1.93
 0 1.93 1.93 1.93 0 0 0
03/12/2019
1.93
 60 1.93 1.93 1.93 0 0 0
02/12/2019
1.93
 8,100 2.19 2.19 1.93 0 0 0
29/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
28/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |