CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.10
-0.40
(-3.81%)
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)
10/07/2019
2.03
 484 2.14 2.14 2.03 0 0 0
09/07/2019
2.14
 2,940 2.46 2.46 2.14 0 0 0
08/07/2019
2.46
 0 2.51 2.46 2.46 0 0 0
05/07/2019
2.51
 1,030 2.73 2.73 2.35 0 0 0
04/07/2019
2.73
 206 3.16 3.16 2.73 0 0 0
03/07/2019
3.16
 0 3.16 3.16 3.16 0 0 0
02/07/2019: Quyền mua cổ phiếu: 133/105 Giá: 10 (Volume + 78.95%, Ratio=0.79)
02/07/2019
3.16
 33 4.12 4.12 3.16 0 0 0
01/07/2019
3.16
 0 3.16 3.16 3.16 0 0 0
28/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
27/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
26/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
25/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
24/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
21/06/2019
3.16
 0 3.16 3.16 3.16 0 0 0
20/06/2019
3.16
 10 3.16 3.16 3.16 0 0 0
19/06/2019
3.16
 100 2.35 3.16 3.16 0 0 0
18/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
17/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
14/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
13/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
12/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
11/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
10/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
07/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
06/06/2019
2.35
 10 2.35 2.35 2.35 0 0 0
05/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
04/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
03/06/2019
2.35
 0 2.35 2.35 2.35 0 0 0
31/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
30/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
29/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
28/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
27/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
24/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
23/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
22/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
21/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
20/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
17/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
16/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
15/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
14/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
13/05/2019
2.35
 0 2.35 2.35 2.35 0 0 0
10/05/2019
2.35
 100 2.14 2.35 2.35 0 0 0
09/05/2019
2.14
 0 2.14 2.14 2.14 0 0 0
08/05/2019
2.14
 0 2.14 2.14 2.14 0 0 0
07/05/2019
2.14
 4,920 2.25 2.25 2.14 0 0 0
06/05/2019
2.25
 0 2.25 2.25 2.25 0 0 0
03/05/2019
2.25
 0 2.25 2.25 2.25 0 0 0
02/05/2019
2.25
 3,300 2.62 2.62 2.25 0 0 0
26/04/2019
2.62
 0 2.62 2.62 2.62 0 0 0
25/04/2019
2.62
 0 2.62 2.62 2.62 0 0 0
24/04/2019
2.62
 0 2.62 2.62 2.62 0 0 0
23/04/2019
2.62
 0 2.62 2.62 2.62 0 0 0
22/04/2019
2.62
 100 2.30 2.62 2.62 0 0 0
19/04/2019
2.30
 0 2.30 2.30 2.30 0 0 0
18/04/2019
2.30
 2,700 2.35 2.35 2.30 0 0 0
17/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
16/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
12/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
11/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
10/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
09/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
08/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
05/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
04/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
03/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
02/04/2019
2.35
 0 2.35 2.35 2.35 0 0 0
01/04/2019
2.35
 4,920 2.30 2.35 2.35 0 0 0
29/03/2019
2.30
 0 2.30 2.30 2.30 0 0 0
28/03/2019
2.30
 0 2.30 2.30 2.30 0 0 0
27/03/2019
2.30
 2,400 2.30 2.30 2.30 0 0 0
26/03/2019
2.30
 4,920 2.57 2.57 2.30 0 0 0
25/03/2019
2.57
 4,200 2.25 2.57 2.51 0 0 0
22/03/2019
2.25
 100 2.25 2.25 2.25 0 0 0
21/03/2019
2.25
 4,000 2.19 2.25 2.25 0 0 0
20/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
19/03/2019
2.19
 100 2.41 2.41 2.19 0 0 0
18/03/2019
2.41
 0 2.25 2.41 2.41 0 0 0
15/03/2019
2.25
 200 2.35 2.51 2.25 0 0 0
14/03/2019
2.35
 0 2.41 2.35 2.35 0 0 0
13/03/2019
2.41
 3,300 2.14 2.41 2.35 0 0 0
12/03/2019
2.14
 200 2.19 2.51 2.14 0 0 0
11/03/2019
2.19
 0 2.14 2.19 2.19 0 0 0
08/03/2019
2.14
 7,000 2.25 2.25 2.09 0 0 0
07/03/2019
2.25
 1,802 2.25 2.25 2.25 0 0 0
06/03/2019
2.25
 0 2.25 2.25 2.25 0 0 0
05/03/2019
2.25
 100 2.62 2.62 2.25 0 0 0
04/03/2019
2.62
 900 2.30 2.62 2.46 0 0 0
01/03/2019
2.30
 1,002 2.30 2.30 2.30 0 0 0
28/02/2019
2.30
 0 2.41 2.30 2.30 0 0 0
27/02/2019
2.41
 303 2.25 2.41 2.14 0 0 0
26/02/2019
2.25
 339 2.25 2.46 2.25 0 0 0
25/02/2019
2.25
 3 2.25 2.25 2.25 0 0 0
22/02/2019
2.25
 103 2.14 2.25 2.25 0 0 0
21/02/2019
2.14
 100 2.19 2.19 2.14 0 0 0
20/02/2019
2.19
 0 2.19 2.19 2.19 0 0 0
19/02/2019
2.19
 100 2.35 2.35 2.19 0 0 0
18/02/2019
2.35
 10,300 2.41 2.41 2.14 0 0 0
15/02/2019
2.41
 300 2.14 2.41 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |