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)
04/02/2020
2.89
 1,400 3.00 3.00 2.89 0 0 0
03/02/2020
3.00
 300 3.00 3.00 3.00 0 0 0
31/01/2020
3.00
 15,700 3.11 3.11 3.00 15,000 0 0.1
30/01/2020
3.06
 2,200 3.11 3.11 3.06 500 0 0.0
22/01/2020
3.11
 1,200 3.06 3.11 3.06 0 0 0
21/01/2020
3.11
 33,900 3.11 3.11 3.06 24,700 0 0.1
20/01/2020
3.06
 14,500 3.11 3.11 3.06 14,000 0 0.1
17/01/2020
3.00
 100 3.00 3.00 3.00 0 0 0
16/01/2020
2.89
 26,200 3.00 3.00 2.84 0 0 0
15/01/2020
3.06
 100 3.06 3.06 3.06 0 0 0
14/01/2020
3.11
 6,300 3.00 3.11 3.00 0 0 0
13/01/2020
3.23
 14,800 2.95 3.23 2.95 0 0 0
10/01/2020
3.00
 15,000 3.11 3.11 3.00 0 0 0
09/01/2020
3.06
 1,800 2.95 3.06 2.95 1,200 0 0.0
08/01/2020
2.89
 7,400 3.11 3.11 2.89 0 0 0
07/01/2020
3.11
 6,200 3.06 3.11 2.95 1,000 0 0.0
06/01/2020
3.11
 3,000 3.17 3.17 3.06 0 0 0
03/01/2020
3.17
 2,300 3.11 3.17 3.11 0 0 0
02/01/2020
3.17
 2,100 3.06 3.17 3.06 0 0 0
31/12/2019
3.23
 1,100 3.23 3.23 3.23 0 0 0
30/12/2019
3.23
 200 3.23 3.23 3.23 0 0 0
27/12/2019
3.17
 3,700 3.28 3.28 3.06 1,000 0 0.0
26/12/2019
3.28
 24,000 3.23 3.28 3.11 0 0 0
25/12/2019
3.11
 9,700 3.11 3.17 3.11 400 0 0.0
24/12/2019
3.17
 6,710 3.17 3.17 3.11 1,800 0 0.0
23/12/2019
3.23
 4,400 3.11 3.23 3.11 1,000 0 0.0
20/12/2019
3.23
 100 3.23 3.23 3.23 0 0 0
19/12/2019
3.11
 10,900 3.23 3.23 3.11 1,000 0 0.0
18/12/2019
3.17
 2,600 3.11 3.17 3.11 0 0 0
17/12/2019
3.17
 7,500 3.34 3.34 3.11 900 0 0.0
16/12/2019
3.23
 14,100 3.34 3.34 3.17 600 0 0.0
13/12/2019
3.23
 13,900 3.17 3.23 3.17 0 0 0
12/12/2019
3.17
 20,700 3.11 3.23 3.11 0 0 0
11/12/2019
3.11
 38,400 3.17 3.17 3.06 0 0 0
10/12/2019
3.17
 29,100 3.17 3.17 3.11 0 0 0
09/12/2019
3.11
 22,800 3.17 3.28 3.06 0 0 0
06/12/2019
3.17
 44,649 3.23 3.23 3.06 0 0 0
05/12/2019
3.23
 40,100 3.34 3.34 3.11 0 0 0
04/12/2019
3.28
 63,200 3.34 3.67 3.06 600 0 0.0
03/12/2019
3.11
 62,800 3.17 3.39 3.00 400 0 0.0
02/12/2019
3.39
 37,100 3.45 3.45 3.17 1,800 0 0.0
29/11/2019
3.39
 161,100 3.39 3.50 3.34 2,500 0 0.0
28/11/2019
3.39
 307,549 3.00 3.45 3.00 30,400 0 0.2
27/11/2019
3.00
 56,700 2.78 3.11 2.78 21,500 4,000 0.1
26/11/2019
2.89
 53,720 2.84 2.89 2.50 106,500 80,800 0.1
25/11/2019
2.89
 40,220 2.84 3.17 2.67 23,900 20,000 0.0
22/11/2019
2.78
 7,200 2.78 2.78 2.78 0 0 0
21/11/2019
2.61
 1,161,080 2.61 3.11 2.39 85,000 0 0.4
20/11/2019
2.78
 37,800 2.84 2.89 2.67 0 0 0
19/11/2019
2.89
 11,840 2.89 2.89 2.89 0 0 0
18/11/2019
2.84
 181,920 3.23 3.23 2.84 4,800 0 0.0
15/11/2019
3.17
 102,100 3.67 3.67 3.17 23,600 0 0.1
14/11/2019
3.61
 2,700 3.67 3.67 3.61 2,000 0 0.0
13/11/2019
3.67
 10,740 3.67 3.67 3.67 100 0 0.0
12/11/2019
3.67
 500 3.67 3.67 3.67 0 0 0
11/11/2019
3.84
 0 3.84 3.84 3.84 0 0 0
08/11/2019
3.84
 100 3.84 3.84 3.84 100 0 0.0
07/11/2019
3.78
 300 3.84 3.84 3.61 0 0 0
06/11/2019
3.73
 3,600 3.78 3.78 3.67 1,600 0 0.0
05/11/2019
3.67
 750 3.73 3.73 3.67 500 0 0.0
04/11/2019
3.73
 10 3.73 3.73 3.73 0 0 0
01/11/2019
3.73
 700 3.78 3.78 3.73 600 0 0.0
31/10/2019
3.61
 400 3.78 3.78 3.61 200 0 0.0
30/10/2019
3.78
 0 3.78 3.78 3.78 0 0 0
29/10/2019
3.78
 1,100 3.84 3.84 3.78 100 0 0.0
28/10/2019
3.78
 4,210 3.73 3.78 3.73 0 0 0
25/10/2019
3.84
 0 3.84 3.84 3.84 0 0 0
24/10/2019
3.84
 130 3.84 3.84 3.84 100 0 0.0
23/10/2019
3.78
 9,209 3.67 3.78 3.17 0 0 0
22/10/2019
3.78
 2,560 3.67 3.78 3.61 1,400 0 0.0
21/10/2019
3.84
 100 3.84 3.84 3.84 100 0 0.0
18/10/2019
3.61
 801 3.61 3.61 3.61 0 0 0
17/10/2019
3.73
 1,000 3.89 3.89 3.73 600 0 0.0
16/10/2019
3.84
 11,820 3.84 3.84 3.73 9,300 0 0.1
15/10/2019
3.95
 830 3.95 3.95 3.78 700 0 0.0
14/10/2019
3.95
 200 3.95 3.95 3.95 100 0 0.0
11/10/2019
3.78
 1,000 3.89 3.89 3.78 500 0 0.0
10/10/2019
4.06
 0 4.06 4.06 4.06 0 0 0
09/10/2019
4.06
 0 4.06 4.06 4.06 0 0 0
08/10/2019
4.06
 100 4.06 4.06 4.06 100 0 0.0
07/10/2019
3.89
 3,000 3.89 3.89 3.89 2,500 0 0.0
04/10/2019
3.89
 2,000 3.89 3.95 3.89 1,500 0 0.0
03/10/2019
3.89
 35,500 3.89 3.95 3.89 27,700 0 0.2
02/10/2019
3.84
 9,100 3.84 3.84 3.84 8,200 0 0.1
01/10/2019
3.84
 800 3.84 3.84 3.84 700 0 0.0
30/09/2019
3.89
 500 3.89 3.89 3.89 500 0 0.0
27/09/2019
3.89
 2,200 3.78 3.89 3.73 1,000 0 0.0
26/09/2019
3.95
 2,000 3.95 3.95 3.95 0 0 0
25/09/2019
3.95
 11,800 3.95 3.95 3.89 5,000 0 0.0
24/09/2019
3.95
 19,600 3.95 3.95 3.95 3,500 0 0.0
23/09/2019
3.95
 21,300 4.06 4.06 3.95 8,000 0 0.1
20/09/2019
3.89
 38,700 4.06 4.06 3.89 21,600 0 0.2
19/09/2019
4.17
 22,700 4.06 4.17 4.06 17,000 0 0.1
18/09/2019
4.06
 17,300 4.06 4.17 4.06 10,000 0 0.1
17/09/2019
4.00
 100 4.00 4.00 4.00 0 0 0
16/09/2019
4.00
 500 3.95 4.00 3.95 0 0 0
13/09/2019
3.95
 819 3.84 3.95 3.84 500 0 0.0
12/09/2019
3.89
 4,900 3.89 3.89 3.84 3,800 0 0.0
11/09/2019
4.00
 600 3.95 4.00 3.95 300 0 0.0
10/09/2019
4.06
 11,600 4.06 4.06 4.06 1,000 0 0.0

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