CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.40
-0.10
(-0.95%)
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) 		-0.21 -1.95% 837,500 1,400 0.0
10.40
11
10.40
2 tháng
(2025-10-13) 		0.08 0.80% 1,352,900 1,400 0.0
9.92
11
10.40
3 tháng
(2025-09-15) 		-0.33 -3.08% 1,616,700 1,400 0.0
9.92
11
10.40
6 tháng
(2025-06-16) 		-0.98 -8.58% 4,161,300 -14,100 -0.2
9.92
11.48
10.40
12 tháng
(2024-12-17) 		-2.99 -22.18% 12,755,070 13,600 2.4
9.88
14.22
10.40
24 tháng
(2023-12-25) 		3.35 46.84% 26,888,502 20,800 2.5
6.95
14.22
10.40
36 tháng
(2022-12-28) 		5.32 102.58% 38,562,034 20,800 2.5
5.18
14.22
10.40
60 tháng
(2021-01-07) 		7.29 227.11% 43,221,583 20,800 2.5
2.51
14.22
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
11.16
 16,600 11.08 11.16 11.08 0 0 0
09/07/2025
11.16
 33,700 11.16 11.16 11.08 0 0 0
08/07/2025
11.08
 152,700 11.32 11.32 11.00 0 0 0
07/07/2025
11.24
 42,700 11.24 11.32 11.16 0 0 0
04/07/2025
11.24
 38,200 11.24 11.24 11.08 0 0 0
03/07/2025
11.24
 29,900 11.32 11.40 11.24 0 8,000 -0.1
02/07/2025
11.32
 21,600 11.32 11.32 11.24 2,000 0 0.0
01/07/2025
11.32
 46,500 11.48 11.48 11.24 0 0 0
30/06/2025
11.40
 27,400 11.24 11.48 11.24 0 0 0
27/06/2025
11.24
 53,800 11.32 11.40 11.24 0 0 0
26/06/2025
11.32
 28,300 11.24 11.32 11.16 0 0 0
25/06/2025
11.24
 37,200 11.16 11.32 11.16 0 500 -0.0
24/06/2025
11.24
 13,600 11.16 11.32 11.16 0 800 0
23/06/2025
11.32
 49,300 11.40 11.65 11.16 0 14,000 -0.2
20/06/2025
11.24
 23,400 11.16 11.48 11.16 0 0 0
19/06/2025
11.16
 38,700 11.16 11.32 11.08 0 0 0
18/06/2025
11.40
 13,700 11.48 11.48 11.08 1,000 0 0.0
17/06/2025
11.32
 44,000 11.57 11.57 11.32 1,000 0 0
16/06/2025
11.48
 77,300 11.16 11.57 11.16 22,000 0 0.3
13/06/2025
11.16
 10,200 11.24 11.24 11.00 0 0 0
12/06/2025
11.00
 7,600 11.08 11.16 11.00 0 0 0
11/06/2025
11.08
 23,300 11.08 11.16 11.08 0 0 0
10/06/2025
11.00
 14,000 10.84 11.00 10.84 1,000 0 0
09/06/2025
11.00
 26,400 11.00 11.00 10.92 0 0 0
06/06/2025
11.00
 23,700 11.00 11.08 10.92 1,000 0 0
05/06/2025
11.00
 34,400 10.92 11.00 10.84 0 0 0
04/06/2025
10.92
 43,400 10.92 11.00 10.84 0 0 0
03/06/2025
10.84
 73,500 11.00 11.08 10.84 0 0 0
02/06/2025
11.00
 22,000 11.00 11.16 11.00 0 0 0
30/05/2025
11.00
 23,000 11.00 11.08 10.76 0 0 0
29/05/2025
11.08
 19,700 11.16 11.16 11.00 0 0 0
28/05/2025
11.08
 21,800 11.00 11.08 10.92 0 0 0
27/05/2025
11.16
 63,600 11.00 11.24 10.92 0 0 0
26/05/2025
10.92
 10,200 10.84 11.00 10.60 0 0 0
23/05/2025
10.92
 2,500 10.76 10.92 10.76 0 0 0
22/05/2025
10.92
 16,300 11.08 11.16 10.76 0 0 0
21/05/2025
10.84
 16,000 10.92 10.92 10.84 1,000 0 0.0
20/05/2025
10.92
 16,100 10.92 11.00 10.92 0 0 0
19/05/2025
11.08
 5,500 11.08 11.08 11.00 0 0 0
16/05/2025
10.92
 5,700 11.00 11.00 10.92 0 0 0
15/05/2025
11.00
 17,900 11.16 11.16 11.00 0 0 0
14/05/2025
11.08
 19,300 11.16 11.16 11.08 0 0 0
13/05/2025
11.00
 16,500 11.32 11.32 11.00 0 0 0
12/05/2025
11.16
 17,700 11.00 11.16 10.92 0 0 0
09/05/2025
10.92
 61,500 10.76 10.92 10.60 0 52,000 0
08/05/2025
10.84
 53,300 11.00 11.00 10.44 0 39,000 0
07/05/2025
10.76
 20,300 11.08 11.08 10.76 0 20,000 0
06/05/2025
10.84
 37,400 11.08 11.08 10.84 0 31,500 0
05/05/2025
11.16
 6,300 11.24 11.24 11.16 2,500 0 0
29/04/2025
11.16
 17,700 11.24 11.24 11.16 0 2,500 -0.0
28/04/2025
11.00
 37,900 11.16 11.24 11.00 2,500 0 0.0
25/04/2025
11.08
 25,100 11.24 11.24 11.08 0 0 0
24/04/2025
11.24
 65,200 11.08 11.24 11.00 2,500 2,500 -0.0
23/04/2025
11.16
 115,600 11.16 11.32 10.84 0 300 -0.0
22/04/2025
10.84
 38,100 11.08 11.08 10.68 200 0 0.0
21/04/2025
11.16
 12,300 11.00 11.16 11.00 0 0 0
18/04/2025
11.16
 23,700 11.24 11.24 11.08 0 2,400 -0.0
17/04/2025
11.16
 54,300 11.16 11.16 11.08 0 0 0
16/04/2025
11.16
 48,200 11.00 11.24 11.00 2,500 2,300 0.0
15/04/2025
11.08
 26,600 11.08 11.08 10.84 2,300 0 0.0
14/04/2025
11.08
 122,500 11.65 11.65 11.00 10,000 0 0.1
11/04/2025
11.65
 28,700 11.97 12.05 11.24 1,000 0 0.0
10/04/2025
11.48
 49,400 11.48 11.48 11.40 2,500 10,000 -0.1
09/04/2025
9.88
 101,400 10.28 10.36 9.64 0 0 0
08/04/2025
10.28
 216,000 10.44 10.84 10.04 10,900 0 0.1
04/04/2025
10.84
 103,900 10.68 11.24 9.32 0 0 0
03/04/2025
10.68
 253,500 10.52 11.24 10.52 10,000 0 0.1
02/04/2025
12.37
 47,100 12.29 12.45 12.21 0 0 0
01/04/2025
12.29
 19,000 12.37 12.37 12.29 10,000 0 0.2
31/03/2025
12.37
 28,200 12.37 12.45 12.29 0 0 0
28/03/2025
12.37
 34,600 12.45 12.45 12.37 0 0 0
27/03/2025
12.45
 10,300 12.45 12.45 12.45 0 0 0
26/03/2025
12.45
 30,700 12.45 12.61 12.45 0 0 0
25/03/2025
12.45
 37,900 12.53 12.53 12.45 4,900 0 0.1
24/03/2025
12.53
 11,900 12.45 12.53 12.37 0 0 0
21/03/2025
12.45
 15,100 12.53 12.53 12.45 0 0 0
20/03/2025
12.53
 11,200 12.61 12.61 12.45 0 0 0
19/03/2025
12.61
 37,100 12.61 12.61 12.45 0 0 0
18/03/2025
12.53
 18,600 12.61 12.61 12.53 0 600 0
17/03/2025
12.61
 32,200 12.45 12.61 12.37 0 0 0
14/03/2025
12.45
 74,500 12.53 12.61 12.29 22,800 0 0.4
13/03/2025
12.53
 37,800 12.61 12.61 12.45 0 0 0
12/03/2025
12.61
 86,600 12.61 12.69 12.53 0 0 0
11/03/2025
12.61
 31,300 12.69 12.69 12.61 0 0 0
10/03/2025
12.61
 84,700 12.85 12.85 12.61 0 0 0
07/03/2025
12.85
 43,200 12.77 12.85 12.69 0 1,500 -0.0
06/03/2025
12.69
 64,300 12.85 12.85 12.69 2,200 0 0.0
05/03/2025
12.77
 43,900 12.85 12.85 12.77 0 0 0
04/03/2025
12.85
 31,900 12.77 12.85 12.77 2,900 2,200 0.0
03/03/2025
12.77
 31,800 12.93 12.93 12.77 0 0 0
28/02/2025
12.85
 50,100 12.93 13.09 12.85 0 0 0
27/02/2025
12.93
 84,600 12.85 13.33 12.69 0 10,000 -0.2
26/02/2025
12.69
 61,300 12.69 12.93 12.69 10,000 10,000 -0.0
25/02/2025
12.69
 92,200 12.85 12.85 12.61 0 0 0
24/02/2025
12.77
 75,900 12.93 12.93 12.69 1,500 0 0.0
21/02/2025
12.77
 63,400 12.85 12.85 12.77 5,900 0 0.1
20/02/2025
12.85
 49,600 12.85 12.93 12.77 0 10,000 -0.2
19/02/2025
12.85
 94,800 10.92 12.85 10.92 21,500 0 0.3
18/02/2025
12.77
 51,900 12.85 12.93 12.69 0 0 0
17/02/2025
12.85
 47,200 12.85 12.85 12.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |