CTCP Vận tải Dầu Phương Đông Việt (pdv)

13.60
0
(0%)
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
(2025-05-05) 		-0.40 -2.88% 546,100 -139,000 0.0
13.40
13.90
13.60
2 tháng
(2025-04-08) 		0.70 5.47% 1,528,800 -124,600 0.2
12.30
14.50
13.60
3 tháng
(2025-03-06) 		-2.30 -14.56% 2,642,500 -76,800 0.9
12.30
16
13.60
6 tháng
(2024-12-06) 		-3.10 -18.67% 8,734,002 27,200 2.6
12.30
17.70
13.60
12 tháng
(2024-06-10) 		0.39 2.99% 18,717,265 32,900 2.7
12.20
17.70
13.60
24 tháng
(2023-06-15) 		3.41 33.81% 27,199,922 32,900 2.7
8.24
17.70
13.60
36 tháng
(2022-06-20) 		6.72 98.99% 34,932,210 32,900 2.7
6.15
17.70
13.60
60 tháng
(2020-06-30) 		11.70 650.62% 39,018,393 32,900 2.7
1.67
17.70
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2018
4.33
 100 4.66 4.66 4.33 0 0 0
08/08/2018
4.66
 0 4.66 4.66 4.66 0 0 0
07/08/2018
4.66
 0 4.66 4.66 4.66 0 0 0
06/08/2018
4.66
 0 4.66 4.66 4.66 0 0 0
03/08/2018
4.66
 0 4.66 4.66 4.66 0 0 0
02/08/2018
4.66
 0 4.66 4.66 4.66 0 0 0
01/08/2018
4.66
 4,000 4.80 4.80 4.66 0 0 0
31/07/2018
4.80
 0 4.80 4.80 4.80 0 0 0
30/07/2018
4.80
 0 4.80 4.80 4.80 0 0 0
27/07/2018
4.80
 0 4.80 4.80 4.80 0 0 0
26/07/2018
4.80
 0 4.80 4.80 4.80 0 0 0
25/07/2018
4.80
 0 4.80 4.80 4.80 0 0 0
24/07/2018
4.80
 100 4.26 4.80 4.80 0 0 0
23/07/2018
4.26
 0 4.26 4.26 4.26 0 0 0
20/07/2018
4.26
 0 4.26 4.26 4.26 0 0 0
19/07/2018
4.26
 100 3.86 4.26 4.26 0 0 0
18/07/2018
3.86
 0 3.86 3.86 3.86 0 0 0
17/07/2018
3.86
 0 3.86 3.86 3.86 0 0 0
16/07/2018
3.86
 0 3.86 3.86 3.86 0 0 0
13/07/2018
3.86
 0 3.86 3.86 3.86 0 0 0
12/07/2018
3.86
 0 3.86 3.86 3.86 0 0 0
11/07/2018
3.86
 0 3.86 3.86 3.86 0 0 0
10/07/2018
3.86
 100 3.40 3.86 3.86 0 0 0
09/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
06/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
05/07/2018
3.40
 1,100 3.93 3.93 3.40 0 0 0
04/07/2018
3.93
 100 4.46 4.46 3.93 0 0 0
03/07/2018
4.46
 5,100 3.93 4.46 3.46 0 0 0
02/07/2018
3.93
 0 3.93 3.93 3.93 0 0 0
29/06/2018
3.93
 0 3.93 3.93 3.93 0 0 0
28/06/2018
3.93
 0 3.93 3.93 3.93 0 0 0
27/06/2018
3.93
 0 3.93 3.93 3.93 0 0 0
26/06/2018
3.93
 100 3.46 3.93 3.93 0 0 0
25/06/2018
3.46
 100 3.06 3.46 3.46 0 0 0
22/06/2018
3.06
 0 3.06 3.06 3.06 0 0 0
21/06/2018
3.06
 0 3.06 3.06 3.06 0 0 0
20/06/2018
3.06
 0 3.06 3.06 3.06 0 0 0
19/06/2018
3.06
 3,100 3.53 3.53 3.06 0 0 0
18/06/2018
3.53
 0 3.53 3.53 3.53 0 0 0
15/06/2018
3.53
 0 3.53 3.53 3.53 0 0 0
14/06/2018
3.53
 0 3.53 3.53 3.53 0 0 0
13/06/2018
3.53
 0 3.53 3.53 3.53 0 0 0
12/06/2018
3.53
 0 3.53 3.53 3.53 0 0 0
11/06/2018
3.53
 0 3.53 3.53 3.53 0 0 0
08/06/2018
3.53
 0 3.53 3.53 3.53 0 0 0
07/06/2018
3.53
 5,000 3.13 3.53 3.53 0 0 0
06/06/2018
3.13
 100 2.73 3.13 3.13 0 0 0
05/06/2018
2.73
 0 2.73 2.73 2.73 0 0 0
04/06/2018
2.73
 0 2.73 2.73 2.73 0 0 0
01/06/2018
2.73
 0 2.73 2.73 2.73 0 0 0
31/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
30/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
29/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
28/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
25/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
24/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
23/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
22/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
21/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
18/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
17/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
16/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
15/05/2018
2.73
 0 2.73 2.73 2.73 0 0 0
14/05/2018
2.73
 100 3.20 3.20 2.73 0 0 0
11/05/2018
3.20
 0 3.20 3.20 3.20 0 0 0
10/05/2018
3.20
 0 3.20 3.20 3.20 0 0 0
09/05/2018
3.20
 2 3.20 3.20 3.20 0 0 0
08/05/2018
3.20
 0 3.20 3.20 3.20 0 0 0
07/05/2018
3.20
 0 3.20 3.20 3.20 0 0 0
04/05/2018
3.20
 0 3.20 3.20 3.20 0 0 0
03/05/2018
3.20
 100 3.73 3.73 3.20 0 0 0
02/05/2018
3.73
 0 3.73 3.73 3.73 0 0 0
27/04/2018
3.73
 0 3.73 3.73 3.73 0 0 0
26/04/2018
3.73
 0 3.73 3.73 3.73 0 0 0
24/04/2018
3.73
 100 3.26 3.73 3.73 0 0 0
23/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
20/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
19/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
18/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
17/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
16/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
13/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
12/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
11/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
10/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
09/04/2018
3.26
 210 3.26 3.26 3.26 0 0 0
06/04/2018
3.26
 62 3.26 3.26 3.26 0 0 0
05/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
04/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
03/04/2018
3.26
 10 3.26 3.26 3.26 0 0 0
02/04/2018
3.26
 0 3.20 3.26 3.26 0 0 0
30/03/2018
3.20
 200 3.73 3.73 3.20 0 0 0
29/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
28/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
27/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
26/03/2018
3.73
 2,700 3.80 3.80 3.73 0 0 0
23/03/2018
3.80
 0 3.80 3.80 3.80 0 0 0
22/03/2018
3.80
 0 3.80 3.80 3.80 0 0 0
21/03/2018
3.80
 0 3.80 3.80 3.80 0 0 0
20/03/2018
3.80
 0 3.80 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |