CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.50
0.10
(0.96%)
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)
28/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
27/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
26/11/2019
2.19
 70 2.19 2.19 2.19 0 0 0
25/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
22/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
21/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
20/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
19/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
18/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
15/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
14/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
13/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
12/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
11/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
08/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
07/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
06/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
05/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
04/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
01/11/2019
2.19
 0 2.19 2.19 2.19 0 0 0
31/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
30/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
29/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
28/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
25/10/2019
2.19
 0 2.09 2.19 2.19 0 0 0
24/10/2019
2.09
 5,280 2.03 2.30 2.09 0 0 0
23/10/2019
2.03
 4,780 2.14 2.14 2.03 0 0 0
22/10/2019
2.14
 0 2.14 2.14 2.14 0 0 0
21/10/2019
2.14
 0 2.14 2.14 2.14 0 0 0
18/10/2019
2.14
 700 2.46 2.46 2.14 0 0 0
17/10/2019
2.46
 100 2.19 2.46 2.46 0 0 0
16/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
15/10/2019
2.19
 200 2.19 2.19 2.19 0 0 0
14/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
11/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
10/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
09/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
08/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
07/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
04/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
03/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
02/10/2019
2.19
 0 2.19 2.19 2.19 0 0 0
01/10/2019
2.19
 900 1.93 2.19 2.19 0 0 0
30/09/2019
1.93
 2,500 2.19 2.19 1.93 0 0 0
27/09/2019
2.19
 400 1.87 2.19 2.19 0 0 0
26/09/2019
1.87
 3,000 2.03 2.03 1.87 0 0 0
25/09/2019
2.03
 0 2.03 2.03 2.03 0 0 0
24/09/2019
2.03
 2,680 2.14 2.14 2.03 0 0 0
23/09/2019
2.14
 200 2.14 2.14 2.14 0 0 0
20/09/2019
2.14
 0 2.14 2.14 2.14 0 0 0
19/09/2019
2.14
 0 2.14 2.14 2.14 0 0 0
18/09/2019
2.14
 4,920 2.30 2.30 2.14 0 0 0
17/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
16/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
13/09/2019
2.30
 100 2.30 2.30 2.30 0 0 0
12/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
11/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
10/09/2019
2.30
 100 2.30 2.30 2.30 0 0 0
09/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
06/09/2019
2.30
 200 2.30 2.30 2.30 0 0 0
05/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
04/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
03/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
30/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
29/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
28/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
27/08/2019
2.30
 25 2.30 2.30 2.30 0 0 0
26/08/2019
2.30
 100 2.46 2.46 2.30 0 0 0
23/08/2019
2.46
 0 2.46 2.46 2.46 0 0 0
22/08/2019
2.46
 0 2.46 2.46 2.46 0 0 0
21/08/2019
2.46
 1 2.46 2.46 2.46 0 0 0
20/08/2019
2.46
 0 2.46 2.46 2.46 0 0 0
19/08/2019
2.46
 21 2.46 2.46 2.46 0 0 0
16/08/2019
2.46
 0 2.46 2.46 2.46 0 0 0
15/08/2019
2.46
 7,000 2.14 2.46 2.46 0 0 0
14/08/2019
2.14
 4,924 2.41 2.41 2.14 0 0 0
13/08/2019
2.41
 300 2.51 2.51 2.41 0 0 0
12/08/2019
2.51
 0 2.51 2.51 2.51 0 0 0
09/08/2019
2.51
 0 2.51 2.51 2.51 0 0 0
08/08/2019
2.51
 300 2.62 2.62 2.51 0 0 0
07/08/2019
2.62
 0 2.62 2.62 2.62 0 0 0
06/08/2019
2.62
 100 2.46 2.62 2.62 0 0 0
05/08/2019
2.46
 100 2.19 2.46 2.46 0 0 0
02/08/2019
2.19
 0 2.19 2.19 2.19 0 0 0
01/08/2019
2.19
 2,000 2.14 2.19 2.19 0 0 0
31/07/2019
2.14
 400 2.14 2.14 2.14 0 0 0
30/07/2019
2.14
 0 2.14 2.14 2.14 0 0 0
29/07/2019
2.14
 0 2.14 2.14 2.14 0 0 0
26/07/2019
2.14
 1,000 2.30 2.30 2.14 0 0 0
25/07/2019
2.30
 1,300 2.35 2.35 2.30 0 0 0
24/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
23/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
22/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
19/07/2019
2.35
 7,000 2.35 2.35 2.30 0 0 0
18/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
17/07/2019
2.35
 0 2.35 2.35 2.35 0 0 0
16/07/2019
2.35
 0 2.14 2.35 2.35 0 0 0
15/07/2019
2.14
 3,140 2.09 2.35 2.14 0 0 0
12/07/2019
2.09
 8,320 2.03 2.09 2.03 0 0 0
11/07/2019
2.03
 0 2.03 2.03 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |