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)
16/11/2020
4.85
 53,209 5.03 5.03 4.85 0 0 0
13/11/2020
4.97
 4,306 4.97 4.97 4.47 0 0 0
12/11/2020
4.97
 1,300 5.35 5.35 4.97 0 0 0
11/11/2020
4.91
 10,400 4.91 4.91 4.91 0 0 0
10/11/2020
4.91
 26,600 5.03 5.03 4.85 0 0 0
09/11/2020
4.97
 1,209 4.85 4.97 4.85 0 0 0
06/11/2020
4.85
 1,000 4.85 4.85 4.85 0 0 0
05/11/2020
4.85
 11,225 4.85 4.85 4.85 0 0 0
04/11/2020
4.91
 12,110 4.91 4.91 4.78 0 0 0
03/11/2020
4.85
 18,200 4.78 4.85 4.72 0 0 0
02/11/2020
4.91
 1,200 4.78 4.91 4.78 0 0 0
30/10/2020
4.91
 5,500 4.85 4.91 4.85 100 2,400 0.0
29/10/2020
4.85
 12,800 4.85 4.85 4.85 200 0 0.0
28/10/2020
4.85
 49,800 4.85 4.91 4.72 100 0 0.0
27/10/2020
4.85
 2,900 4.72 4.97 4.72 300 0 0.0
26/10/2020
4.97
 41,700 5.03 5.16 4.97 0 0 0
23/10/2020
5.03
 82,730 5.22 5.22 4.85 0 15,100 -0.1
22/10/2020
4.59
 17,900 4.59 4.59 4.59 0 0 0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2020
4.72
 44,951 4.97 4.97 4.66 0 0 0
20/10/2020
4.78
 12,533 4.78 4.78 4.73 0 0 0
19/10/2020
4.78
 40,810 4.73 4.78 4.73 0 0 0
16/10/2020
4.73
 73,155 4.56 4.78 4.56 0 0 0
15/10/2020
4.56
 1,243 4.67 4.67 4.56 0 0 0
14/10/2020
4.73
 36,120 4.73 4.78 4.67 0 0 0
13/10/2020
4.73
 38,400 4.84 4.84 4.67 100 6,000 0.0
12/10/2020
4.73
 44,800 4.84 4.84 4.73 0 0 0
09/10/2020
4.84
 70,775 4.89 4.89 4.73 0 0 0
08/10/2020
4.73
 100,500 4.50 4.78 4.50 0 36,000 -0.3
07/10/2020
4.45
 5,500 4.39 4.45 4.39 0 0 0
06/10/2020
4.39
 18,700 4.45 4.45 4.34 0 0 0
05/10/2020
4.34
 18,730 4.23 4.39 4.23 0 0 0
02/10/2020
4.28
 6,412 4.23 4.28 4.23 0 0 0
01/10/2020
4.28
 14,200 4.28 4.28 4.28 0 0 0
30/09/2020
4.28
 9,900 4.28 4.28 4.28 0 0 0
29/09/2020
4.34
 10,805 4.34 4.34 4.34 0 0 0
28/09/2020
4.34
 44,410 4.34 4.34 4.34 0 0 0
25/09/2020
4.23
 11,410 4.45 4.45 4.23 0 0 0
24/09/2020
4.34
 23,030 4.34 4.34 4.34 0 0 0
23/09/2020
4.34
 20,300 4.34 4.34 4.34 0 0 0
22/09/2020
4.23
 11,120 4.17 4.28 4.17 0 3,000 0.0
21/09/2020
4.23
 30,850 4.17 4.45 4.17 0 24,000 -0.2
18/09/2020
4.23
 5,300 4.23 4.23 4.17 0 0 0
17/09/2020
4.23
 13,500 4.23 4.23 4.23 0 0 0
16/09/2020
4.23
 14,800 4.17 4.28 4.17 0 0 0
15/09/2020
4.23
 19,500 4.17 4.23 4.17 0 0 0
14/09/2020
4.23
 1,100 4.17 4.23 4.17 0 0 0
11/09/2020
4.11
 9,920 4.17 4.23 4.11 0 0 0
10/09/2020
4.17
 14,330 4.17 4.17 4.11 0 0 0
09/09/2020
4.11
 4,820 4.06 4.11 4.06 0 0 0
08/09/2020
4.06
 10,000 4.11 4.11 4.06 0 0 0
07/09/2020
4.11
 17,110 4.28 4.28 4.11 0 0 0
04/09/2020
4.28
 16,301 4.17 4.34 4.17 0 0 0
03/09/2020
4.17
 30,100 4.11 4.17 4.11 0 0 0
01/09/2020
4.11
 19,300 4.17 4.17 4.11 0 0 0
31/08/2020
4.11
 24,200 4.11 4.17 4.06 0 0 0
28/08/2020
4.06
 17,110 4.11 4.17 4.06 0 0 0
27/08/2020
4.11
 24,300 4.06 4.11 4.06 0 0 0
26/08/2020
4.06
 200 4.00 4.06 4.00 0 0 0
25/08/2020
4.00
 8,600 3.95 4.00 3.95 0 0 0
24/08/2020
4.00
 12,300 4.11 4.11 4.00 0 0 0
21/08/2020
3.95
 21,700 4.11 4.11 3.95 0 0 0
20/08/2020
4.11
 16,000 4.00 4.11 3.61 0 0 0
19/08/2020
4.17
 7,600 4.00 4.17 4.00 0 0 0
18/08/2020
4.00
 38,830 4.00 4.00 3.89 0 0 0
17/08/2020
3.89
 34,700 3.89 3.89 3.84 0 0 0
14/08/2020
3.89
 12,400 3.84 3.95 3.84 0 0 0
13/08/2020
3.84
 5,200 3.89 3.89 3.78 0 0 0
12/08/2020
3.84
 7,210 3.84 3.84 3.84 0 0 0
11/08/2020
3.84
 4,500 3.89 3.89 3.78 0 0 0
10/08/2020
3.89
 27,900 3.67 3.89 3.67 0 0 0
07/08/2020
3.61
 68,120 3.73 3.73 3.61 0 0 0
06/08/2020
3.73
 38,600 3.78 3.78 3.73 0 0 0
05/08/2020
3.78
 7,700 3.67 3.78 3.67 0 0 0
04/08/2020
3.73
 8,910 3.73 3.78 3.73 0 0 0
03/08/2020
3.61
 16,910 3.61 3.61 3.61 0 0 0
31/07/2020
3.61
 4,200 3.84 3.84 3.61 0 0 0
30/07/2020
3.61
 22,000 3.78 3.78 3.56 0 0 0
29/07/2020
3.50
 16,310 3.56 3.56 3.45 0 0 0
28/07/2020
3.84
 14,110 3.78 3.89 3.78 0 3,500 0.0
27/07/2020
3.56
 51,600 3.67 3.89 3.45 2,000 3,300 0.0
24/07/2020
3.67
 100,800 4.00 4.00 3.61 8,000 0 0.1
23/07/2020
4.00
 11,240 4.06 4.06 4.00 0 0 0
22/07/2020
4.00
 27,300 4.06 4.11 4.00 3,000 0 0.0
21/07/2020
4.17
 30,700 4.11 4.17 4.00 0 0 0
20/07/2020
4.11
 49,820 4.23 4.28 4.11 0 0 0
17/07/2020
4.23
 44,500 4.17 4.28 4.17 0 100 0.0
16/07/2020
4.17
 187,000 3.78 4.17 3.78 0 3,000 0.0
15/07/2020
3.73
 7,100 3.73 3.73 3.73 0 0 0
14/07/2020
3.73
 8,410 3.73 3.73 3.67 0 0 0
13/07/2020
3.61
 10,610 3.73 3.78 3.61 0 0 0
10/07/2020
3.73
 21,800 3.61 3.73 3.61 200 0 0.0
09/07/2020
3.61
 2,850 3.56 3.61 3.50 0 0 0
08/07/2020
3.56
 2,000 3.56 3.56 3.56 0 0 0
07/07/2020
3.50
 2,100 3.56 3.56 3.50 1,000 0 0.0
06/07/2020
3.50
 11,200 3.50 3.50 3.50 2,000 0 0.0
03/07/2020
3.56
 7,800 3.50 3.56 3.50 0 0 0
02/07/2020
3.56
 1,200 3.56 3.56 3.45 100 0 0.0
01/07/2020
3.45
 3,200 3.56 3.56 3.45 0 0 0
30/06/2020
3.28
 35,400 3.73 3.73 3.28 100 0 0.0
29/06/2020
3.50
 22,300 3.45 3.50 3.39 500 0 0.0

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