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)
26/06/2020
3.39
 53,720 3.56 3.56 3.34 0 0 0
25/06/2020
3.56
 3,700 3.56 3.61 3.56 0 0 0
24/06/2020
3.56
 42,700 3.50 3.67 3.50 0 0 0
23/06/2020
3.45
 9,300 3.45 3.50 3.45 0 0 0
22/06/2020
3.50
 16,500 3.45 3.50 3.45 0 0 0
19/06/2020
3.45
 48,400 3.45 3.45 3.34 0 12,400 -0.1
18/06/2020
3.39
 9,200 3.39 3.39 3.39 0 0 0
17/06/2020
3.39
 16,400 3.39 3.45 3.39 0 0 0
16/06/2020
3.39
 25,800 3.28 3.39 3.28 0 0 0
15/06/2020
3.34
 19,700 3.28 3.34 3.23 0 0 0
12/06/2020
3.34
 10,800 3.28 3.34 3.23 0 0 0
11/06/2020
3.34
 34,040 3.39 3.39 3.34 100 0 0.0
10/06/2020
3.34
 22,400 3.39 3.39 3.34 0 0 0
09/06/2020
3.34
 61,822 3.28 3.39 3.28 0 0 0
08/06/2020
3.34
 34,800 3.34 3.39 3.34 0 0 0
05/06/2020
3.39
 2,600 3.39 3.39 3.34 0 0 0
04/06/2020
3.39
 15,200 3.45 3.45 3.34 2,500 0 0.0
03/06/2020
3.39
 16,600 3.50 3.50 3.39 0 2,500 0.0
02/06/2020
3.34
 31,101 3.45 3.45 3.34 0 0 0
01/06/2020
3.39
 31,300 3.34 3.39 3.34 0 0 0
29/05/2020
3.39
 2,220 3.39 3.39 3.34 0 0 0
28/05/2020
3.34
 35,300 3.34 3.34 3.34 0 0 0
27/05/2020
3.28
 17,800 3.34 3.34 3.28 0 0 0
26/05/2020
3.28
 24,100 3.28 3.34 3.28 0 0 0
25/05/2020
3.28
 15,440 3.28 3.28 3.17 0 0 0
22/05/2020
3.34
 28,800 3.34 3.34 3.28 0 0 0
21/05/2020
3.39
 51,180 3.28 3.45 3.28 0 0 0
20/05/2020
3.28
 15,110 3.23 3.28 3.17 0 0 0
19/05/2020
3.23
 46,606 3.17 3.23 3.17 0 0 0
18/05/2020
3.23
 2,850 3.17 3.23 3.17 0 0 0
15/05/2020
3.23
 22,878 3.17 3.28 3.11 0 0 0
14/05/2020
3.11
 30,550 3.17 3.23 3.11 0 0 0
13/05/2020
3.17
 65,300 3.17 3.17 3.17 0 0 0
12/05/2020
3.17
 17,519 3.17 3.23 3.17 0 0 0
11/05/2020
3.17
 10,174 3.23 3.23 3.11 0 0 0
08/05/2020
3.17
 58,200 3.17 3.17 3.17 0 0 0
07/05/2020
3.17
 32,600 3.17 3.17 3.11 0 0 0
06/05/2020
3.17
 5,919 3.06 3.23 3.06 300 300 0
05/05/2020
3.06
 11,840 3.11 3.17 3.06 0 0 0
04/05/2020
3.11
 21,020 3.17 3.17 3.11 0 0 0
29/04/2020
3.11
 34,200 3.28 3.28 3.06 0 0 0
28/04/2020
3.23
 31,900 3.34 3.34 3.11 1,800 1,800 0.0
27/04/2020
3.28
 34,500 3.39 3.50 3.28 3,300 100 0.0
24/04/2020
3.45
 48,430 3.17 3.45 3.11 7,000 1,600 0.0
23/04/2020
3.17
 74,419 3.06 3.23 3.00 7,900 0 0.0
22/04/2020
3.00
 32,200 2.89 3.00 2.89 20,000 0 0.1
21/04/2020
3.06
 50,200 3.34 3.73 3.06 35,000 0 0.2
20/04/2020
3.34
 172,810 3.23 3.45 3.23 26,000 0 0.2
17/04/2020
3.06
 170,609 2.72 3.11 2.72 18,000 0 0.1
16/04/2020
2.72
 25,300 2.84 2.84 2.72 2,100 0 0.0
15/04/2020
2.78
 22,100 2.84 2.84 2.78 2,900 0 0.0
14/04/2020
2.78
 73,200 2.67 2.84 2.61 0 0 0
13/04/2020
2.61
 17,800 2.67 2.67 2.61 0 0 0
10/04/2020
2.61
 21,100 2.56 2.61 2.56 0 0 0
09/04/2020
2.61
 37,600 2.61 2.67 2.61 0 0 0
08/04/2020
2.67
 2,800 2.61 2.67 2.61 0 0 0
07/04/2020
2.72
 18,500 2.72 2.72 2.61 0 0 0
06/04/2020
2.67
 41,700 2.72 2.78 2.67 29,000 0 0.1
03/04/2020
2.72
 23,900 2.72 2.72 2.67 0 0 0
01/04/2020
2.61
 64,600 2.61 2.67 2.56 27,100 0 0.1
31/03/2020
2.61
 88,860 2.78 2.78 2.39 1,000 0 0.0
30/03/2020
2.78
 11,820 2.78 2.78 2.72 0 0 0
27/03/2020
2.84
 1,919 2.78 2.84 2.78 0 0 0
26/03/2020
2.78
 2,600 2.84 2.84 2.78 0 0 0
25/03/2020
2.84
 7,280 2.84 2.84 2.78 0 0 0
24/03/2020
2.78
 18,500 2.84 2.84 2.67 0 0 0
23/03/2020
2.78
 3,510 2.89 2.89 2.78 0 0 0
20/03/2020
2.84
 11,300 2.89 2.89 2.78 0 0 0
19/03/2020
2.84
 2,230 2.84 2.89 2.78 0 0 0
18/03/2020
2.84
 2,800 2.78 2.84 2.78 0 0 0
17/03/2020
2.89
 21,800 2.78 3.00 2.78 0 0 0
16/03/2020
2.84
 2,700 2.89 2.89 2.78 0 0 0
13/03/2020
2.78
 3,200 2.78 2.78 2.78 0 0 0
12/03/2020
2.78
 26,400 2.95 2.95 2.61 0 0 0
11/03/2020
2.89
 13,600 2.95 3.06 2.78 0 0 0
10/03/2020
2.95
 23,600 3.00 3.00 2.89 20,000 0 0.1
09/03/2020
2.84
 40,000 3.06 3.06 2.67 0 0 0
06/03/2020
3.23
 11,100 3.11 3.23 3.11 0 0 0
05/03/2020
3.28
 1,000 3.28 3.28 3.28 0 0 0
04/03/2020
3.11
 9,500 3.06 3.28 3.06 0 0 0
03/03/2020
3.11
 22,235 3.17 3.23 3.11 0 0 0
02/03/2020
3.17
 16,300 3.11 3.17 3.06 0 0 0
28/02/2020
3.06
 4,500 3.11 3.11 3.00 0 0 0
27/02/2020
3.06
 14,600 3.00 3.11 3.00 0 0 0
26/02/2020
3.11
 5,300 3.06 3.17 3.06 0 0 0
25/02/2020
3.11
 13,100 3.11 3.11 3.11 0 700 0.0
24/02/2020
3.06
 43,600 3.11 3.17 3.06 0 0 0
21/02/2020
3.17
 1,400 3.17 3.17 3.11 0 0 0
20/02/2020
3.17
 4,500 3.45 3.45 3.17 0 0 0
19/02/2020
3.17
 1,200 3.23 3.23 3.17 0 0 0
18/02/2020
3.23
 6,600 3.17 3.23 3.17 0 0 0
17/02/2020
3.17
 12,500 3.17 3.17 3.11 0 0 0
14/02/2020
3.11
 18,500 3.06 3.17 3.06 0 0 0
13/02/2020
3.11
 3,300 3.06 3.11 3.06 0 0 0
12/02/2020
3.17
 13,519 3.17 3.17 3.11 0 0 0
11/02/2020
3.17
 21,100 3.23 3.28 3.11 700 0 0.0
10/02/2020
3.17
 16,600 3.00 3.17 3.00 0 0 0
07/02/2020
3.00
 15,000 3.06 3.06 3.00 0 0 0
06/02/2020
3.06
 23,400 3.06 3.11 3.06 0 0 0
05/02/2020
3.00
 19,200 2.95 3.06 2.95 0 0 0

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