CTCP Vận tải Dầu Phương Đông Việt (pdv)

14.90
0.10
(0.68%)
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
(2024-08-19) 		0 0% 910,000 0 0
14.70
15.50
14.90
2 tháng
(2024-07-22) 		1.71 12.96% 2,950,800 0 0
12.53
15.50
14.90
3 tháng
(2024-06-20) 		1.96 15.12% 4,847,300 0 0
12.53
15.50
14.90
6 tháng
(2024-03-22) 		5.75 62.83% 8,235,500 0 0
9.15
15.50
14.90
12 tháng
(2023-09-25) 		5.75 62.83% 10,497,000 0 0
8.24
15.50
14.90
24 tháng
(2022-09-29) 		8.08 118.33% 21,115,699 0 0
6.31
15.50
14.90
36 tháng
(2021-10-04) 		7.35 97.25% 24,849,796 0 0
6.15
15.50
14.90
60 tháng
(2019-10-15) 		12.17 445.57% 25,648,683 0 0
1.67
15.50
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
9.65
 50,600 9.65 9.65 9.56 0 0 0
24/04/2024
9.65
 13,700 9.48 9.65 9.48 0 0 0
23/04/2024
9.65
 29,800 9.40 9.65 9.23 0 0 0
22/04/2024
9.65
 13,800 9.48 9.73 9.48 0 0 0
19/04/2024
9.32
 17,300 9.32 9.40 9.07 0 0 0
17/04/2024
9.32
 2,500 9.32 9.48 9.32 0 0 0
16/04/2024
9.40
 29,300 9.32 9.56 9.23 0 0 0
15/04/2024
9.65
 6,900 9.65 9.65 9.48 0 0 0
12/04/2024
9.81
 7,100 9.73 9.81 9.65 0 0 0
11/04/2024
9.81
 100 9.81 9.81 9.81 0 0 0
10/04/2024
9.73
 16,500 9.73 9.81 9.73 0 0 0
09/04/2024
9.73
 19,300 9.65 9.73 9.65 0 0 0
08/04/2024
9.65
 51,900 9.48 9.89 9.48 0 0 0
05/04/2024
9.65
 43,700 9.48 9.73 9.48 0 0 0
04/04/2024
9.73
 18,000 9.65 9.73 9.56 0 0 0
03/04/2024
9.73
 97,600 9.48 9.89 9.40 0 0 0
02/04/2024
9.32
 27,800 9.07 9.32 9.07 0 0 0
01/04/2024
9.32
 7,200 9.23 9.32 9.23 0 0 0
29/03/2024
9.32
 40,700 9.23 9.32 9.23 0 0 0
28/03/2024
9.32
 2,500 9.23 9.32 9.23 0 0 0
27/03/2024
9.23
 16,000 9.15 9.32 9.15 0 0 0
26/03/2024
9.15
 43,900 9.07 9.15 9.07 0 0 0
25/03/2024
9.15
 32,600 9.15 9.15 9.15 0 0 0
22/03/2024
9.15
 16,800 9.15 9.15 9.15 0 0 0
21/03/2024
9.15
 14,300 9.15 9.15 9.15 0 0 0
20/03/2024
9.15
 10,100 9.15 9.15 9.07 0 0 0
19/03/2024
9.15
 8,300 9.15 9.15 9.07 0 0 0
18/03/2024
9.15
 29,100 9.32 9.32 9.07 0 0 0
15/03/2024
9.32
 100 9.32 9.32 9.32 0 0 0
14/03/2024
9.32
 12,700 9.15 9.40 9.32 0 0 0
13/03/2024
9.15
 47,600 9.23 9.23 9.07 0 0 0
12/03/2024
9.23
 7,000 9.23 9.23 9.15 0 0 0
11/03/2024
9.23
 19,600 9.23 9.23 9.15 0 0 0
08/03/2024
9.23
 6,000 9.23 9.23 9.23 0 0 0
07/03/2024
9.23
 10,700 9.23 9.32 9.23 0 0 0
06/03/2024
9.23
 7,700 9.32 9.32 9.15 0 0 0
05/03/2024
9.32
 800 9.32 9.32 9.15 0 0 0
04/03/2024
9.32
 15,700 9.15 9.32 9.23 0 0 0
01/03/2024
9.15
 5,400 9.07 9.23 9.07 0 0 0
29/02/2024
9.07
 11,500 9.15 9.23 9.07 0 0 0
28/02/2024
9.15
 11,700 9.15 9.23 9.07 0 0 0
27/02/2024
9.15
 6,800 9.07 9.23 9.07 0 0 0
26/02/2024
9.07
 1,900 9.07 9.15 9.07 0 0 0
23/02/2024
9.07
 35,000 9.07 9.15 9.07 0 0 0
22/02/2024
9.07
 24,100 9.15 9.15 9.07 0 0 0
21/02/2024
9.15
 500 9.15 9.15 9.07 0 0 0
20/02/2024
9.15
 16,700 9.15 9.15 9.07 0 0 0
19/02/2024
9.15
 13,400 9.32 9.32 9.07 0 0 0
16/02/2024
9.32
 65,200 9.15 9.32 9.07 0 0 0
15/02/2024
9.15
 18,300 9.15 9.23 9.07 0 0 0
07/02/2024
9.15
 33,100 9.23 9.23 9.07 0 0 0
06/02/2024
9.23
 7,600 9.32 9.40 9.23 0 0 0
05/02/2024
9.32
 19,700 9.07 9.40 9.07 0 0 0
02/02/2024
9.07
 8,300 9.07 9.15 9.07 0 0 0
01/02/2024
9.07
 3,600 9.07 9.15 9.07 0 0 0
31/01/2024
9.07
 74,500 8.99 9.15 8.99 0 0 0
30/01/2024
8.99
 31,100 8.90 8.99 8.90 0 0 0
29/01/2024
8.90
 21,900 8.90 8.90 8.90 0 0 0
26/01/2024
8.90
 24,500 8.82 8.90 8.90 0 0 0
25/01/2024
8.82
 7,200 8.90 8.90 8.82 0 0 0
24/01/2024
8.90
 29,400 8.74 8.90 8.74 0 0 0
23/01/2024
8.74
 15,000 8.66 8.74 8.66 0 0 0
22/01/2024
8.66
 9,800 8.74 8.74 8.66 0 0 0
19/01/2024
8.74
 18,800 8.66 8.90 8.66 0 0 0
18/01/2024
8.66
 6,000 8.66 8.66 8.66 0 0 0
17/01/2024
8.66
 6,900 8.66 8.74 8.66 0 0 0
16/01/2024
8.66
 13,200 8.74 8.74 8.66 0 0 0
15/01/2024
8.74
 2,800 8.74 8.74 8.66 0 0 0
12/01/2024
8.74
 2,100 8.74 8.74 8.66 0 0 0
11/01/2024
8.74
 6,300 8.82 8.82 8.66 0 0 0
10/01/2024
8.82
 6,300 8.74 8.90 8.66 0 0 0
09/01/2024
8.74
 1,500 8.74 8.74 8.74 0 0 0
08/01/2024
8.74
 13,700 8.74 8.90 8.74 0 0 0
05/01/2024
8.74
 12,800 8.74 8.82 8.74 0 0 0
04/01/2024
8.74
 27,400 8.82 8.82 8.74 0 0 0
03/01/2024
8.82
 300 8.74 8.82 8.74 0 0 0
02/01/2024
8.74
 9,900 8.82 8.82 8.74 0 0 0
29/12/2023
8.82
 8,800 8.74 8.82 8.74 0 0 0
28/12/2023
8.74
 10,600 8.82 8.82 8.74 0 0 0
27/12/2023
8.82
 3,900 8.82 8.90 8.82 0 0 0
26/12/2023
8.82
 3,700 8.90 8.90 8.74 0 0 0
25/12/2023
8.90
 17,700 8.82 8.90 8.82 0 0 0
22/12/2023
8.82
 2,300 8.74 8.82 8.74 0 0 0
21/12/2023
8.74
 5,600 8.82 8.82 8.74 0 0 0
20/12/2023
8.82
 29,800 8.74 9.07 8.66 0 0 0
19/12/2023
8.74
 4,800 8.74 8.74 8.57 0 0 0
18/12/2023
8.74
 11,900 8.74 8.74 8.66 0 0 0
15/12/2023
8.74
 8,400 8.74 8.74 8.66 0 0 0
14/12/2023
8.74
 19,600 8.74 8.74 8.66 0 0 0
13/12/2023
8.74
 22,900 8.82 8.82 8.57 0 0 0
12/12/2023
8.82
 100 8.74 8.82 8.82 0 0 0
11/12/2023
8.74
 12,800 8.74 8.82 8.66 0 0 0
08/12/2023
8.74
 4,800 8.82 8.82 8.74 0 0 0
07/12/2023
8.82
 32,100 8.74 8.82 8.66 0 0 0
06/12/2023
8.74
 16,400 8.90 8.90 8.74 0 0 0
05/12/2023
8.90
 6,400 8.90 9.07 8.82 0 0 0
04/12/2023
8.90
 45,400 8.90 8.90 8.66 0 0 0
01/12/2023
8.90
 39,600 8.82 8.99 8.90 0 0 0
30/11/2023
8.82
 2,100 8.82 8.90 8.82 0 0 0
29/11/2023
8.82
 12,300 8.74 8.82 8.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |