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)
13/04/2021
9.44
 797,188 9.75 9.75 9.31 0 0 0
12/04/2021
9.69
 869,081 9.82 10.07 9.56 13,100 0 0.2
09/04/2021
9.82
 1,431,900 9.31 9.88 9.25 0 0 0
08/04/2021
9.31
 548,917 9.38 9.44 9.19 0 0 0
07/04/2021
9.31
 342,430 9.25 9.31 9.12 10,000 0 0.1
06/04/2021
9.25
 575,664 9.38 9.38 9.00 0 0 0
05/04/2021
9.38
 310,953 9.50 9.56 9.31 20,000 0 0.3
02/04/2021
9.38
 584,468 9.38 9.63 9.31 4,700 0 0.1
01/04/2021
9.38
 332,769 9.25 9.38 9.00 0 0 0
31/03/2021
9.25
 313,951 9.12 9.25 9.00 0 0 0
30/03/2021
9.12
 303,539 9.19 9.19 9.06 13,900 0 0.2
29/03/2021
9.25
 335,981 9.06 9.31 9.06 17,900 0 0.3
26/03/2021
9.00
 800,500 9.12 9.12 8.43 0 8,900 -0.1
25/03/2021
9.12
 450,555 9.25 9.38 9.06 0 2,000 0.0
24/03/2021
9.31
 705,705 9.63 9.63 9.12 0 1,500 0.0
23/03/2021
9.69
 478,500 9.75 9.82 9.44 0 0 0
22/03/2021
9.69
 691,617 9.50 9.75 9.50 0 0 0
19/03/2021
9.63
 780,568 9.38 9.63 9.31 0 0 0
18/03/2021
9.50
 335,316 9.56 9.75 9.44 0 0 0
17/03/2021
9.56
 708,882 9.25 9.69 9.25 0 0 0
16/03/2021
9.25
 538,021 9.12 9.38 9.12 0 7,000 -0.1
15/03/2021
9.38
 311,080 9.38 9.44 9.25 0 0 0
12/03/2021
9.31
 407,930 9.44 9.63 9.25 0 0 0
11/03/2021
9.44
 515,835 9.38 9.56 9.25 0 0 0
10/03/2021
9.38
 519,680 9.31 9.44 9.19 0 0 0
09/03/2021
9.31
 801,011 9.50 9.50 9.12 37,400 0 0.6
08/03/2021
9.50
 1,353,818 9.88 10.00 9.38 0 0 0
05/03/2021
9.69
 875,684 9.44 10.26 9.44 3,000 40,000 -0.6
04/03/2021
9.44
 1,941,247 8.75 9.56 8.75 0 0 0
03/03/2021
8.81
 699,610 8.43 8.81 8.43 8,900 0 0.1
02/03/2021
8.56
 511,160 8.56 8.56 8.37 0 0 0
01/03/2021
8.49
 421,702 8.49 8.56 8.31 0 2,000 0.0
26/02/2021
8.49
 493,210 8.05 8.49 8.05 0 0 0
25/02/2021
8.31
 562,510 8.37 8.49 8.18 0 0 0
24/02/2021
8.37
 780,058 8.62 8.62 8.24 0 0 0
23/02/2021
8.62
 406,906 8.62 8.75 8.49 0 0 0
22/02/2021
8.56
 479,435 8.62 8.62 8.43 0 0 0
19/02/2021
8.62
 574,500 8.56 8.81 8.43 1,900 0 0.0
18/02/2021
8.68
 745,700 8.62 9.00 8.49 11,700 13,600 0.0
17/02/2021
8.62
 782,060 7.99 8.68 7.99 0 0 0
09/02/2021
7.99
 382,615 7.87 8.12 7.61 0 0 0
08/02/2021
7.87
 545,900 8.18 8.24 7.49 0 1,200 0
05/02/2021
8.18
 357,700 8.12 8.37 8.12 0 0 0
04/02/2021
8.05
 563,100 8.05 8.24 7.87 0 0 0
03/02/2021
8.05
 541,300 7.55 8.18 7.49 8,000 0 0.1
02/02/2021
7.49
 393,500 7.24 7.55 7.11 0 0 0
01/02/2021
7.17
 581,304 8.05 8.05 7.05 0 0 0
29/01/2021
7.87
 551,443 6.23 7.93 6.23 0 2,000 0.0
28/01/2021
7.11
 1,213,300 8.05 8.05 7.11 4,000 0 0.0
27/01/2021
8.24
 1,268,320 8.87 8.94 7.87 0 0 0
26/01/2021
8.94
 1,123,446 9.56 9.56 8.68 0 0 0
25/01/2021
9.38
 1,177,460 9.31 9.75 9.25 1,000 0 0.0
22/01/2021
9.31
 1,008,746 9.19 9.75 9.12 0 0 0
21/01/2021
9.19
 1,279,183 8.75 9.44 8.56 0 0 0
20/01/2021
8.75
 836,080 9.06 9.12 7.93 0 0 0
19/01/2021
9.06
 1,574,062 9.25 9.63 8.24 0 0 0
18/01/2021
9.12
 2,130,470 8.81 9.56 7.55 700 0 0.0
15/01/2021
8.94
 1,955,740 8.81 9.19 8.62 0 0 0
14/01/2021
8.62
 840,200 8.75 8.81 8.43 0 0 0
13/01/2021
8.75
 2,171,334 8.56 9.12 8.49 0 0 0
12/01/2021
8.68
 1,049,600 9.31 9.31 8.05 3,500 40,000 -0.5
11/01/2021
8.37
 608,844 8.18 8.37 7.99 0 0 0
08/01/2021
7.99
 3,911,206 6.98 7.99 6.98 0 20,000 -0.3
07/01/2021
6.98
 518,200 7.17 7.17 6.92 0 0 0
06/01/2021
6.92
 372,949 6.98 7.17 6.92 0 0 0
05/01/2021
6.98
 336,100 7.05 7.05 6.92 0 0 0
04/01/2021
7.05
 308,431 6.92 7.11 6.80 0 0 0
31/12/2020
6.42
 630,634 6.86 7.05 6.42 0 0 0
30/12/2020
6.92
 429,360 7.11 7.11 6.36 0 0 0
29/12/2020
7.11
 316,021 7.24 7.36 7.05 0 0 0
28/12/2020
7.24
 700,134 7.30 7.49 7.17 0 0 0
25/12/2020
7.30
 575,788 6.86 7.30 6.80 0 10,000 -0.1
24/12/2020
6.86
 206,100 6.86 7.11 6.61 0 0 0
23/12/2020
6.86
 331,618 6.80 7.05 5.79 0 0 0
22/12/2020
6.73
 701,367 6.73 7.11 6.48 0 0 0
21/12/2020
6.80
 281,320 6.92 6.92 6.61 0 1,600 0.0
18/12/2020
6.86
 189,764 6.92 7.05 6.86 0 0 0
17/12/2020
6.86
 419,125 6.54 7.05 6.54 0 1,000 0.0
16/12/2020
6.54
 1,292,879 6.61 6.61 6.29 0 0 0
15/12/2020
6.29
 244,700 6.29 6.36 6.29 0 0 0
14/12/2020
6.29
 60,262 6.23 6.36 6.17 0 0 0
11/12/2020
6.29
 8,030 6.17 6.29 6.17 0 0 0
10/12/2020
6.17
 40,900 6.29 6.29 6.10 0 0 0
09/12/2020
6.36
 262,000 6.61 6.61 6.29 0 0 0
08/12/2020
6.29
 43,050 6.80 6.80 6.04 0 10,000 -0.1
07/12/2020
6.29
 25,800 6.17 6.29 6.04 0 2,000 0.0
04/12/2020
6.29
 28,500 6.98 6.98 6.23 0 0 0
03/12/2020
6.48
 42,200 6.10 6.54 6.04 0 4,000 0.0
02/12/2020
6.10
 34,700 6.17 6.17 5.98 0 0 0
01/12/2020
6.10
 57,872 6.10 6.10 5.91 2,000 0 0.0
30/11/2020
6.23
 25,800 6.29 6.29 6.17 0 10,000 -0.1
27/11/2020
6.36
 51,600 6.42 6.42 6.23 0 0 0
26/11/2020
6.42
 100,085 6.42 6.54 6.36 0 0 0
25/11/2020
6.42
 41,435 6.67 6.67 6.42 0 0 0
24/11/2020
6.73
 146,064 6.80 6.80 6.61 0 10,000 -0.1
23/11/2020
6.73
 566,500 6.67 7.61 6.67 0 5,000 0
20/11/2020
6.67
 313,210 6.67 6.67 6.29 0 15,200 -0.2
19/11/2020
5.98
 100,129 5.41 5.98 5.41 0 500 0.0
18/11/2020
5.41
 87,960 5.10 5.41 5.10 0 0 0
17/11/2020
5.10
 50,500 4.97 5.16 4.97 0 0 0

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