CTCP Vận tải Dầu Phương Đông Việt (pdv)

16.10
0.10
(0.63%)
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
(2024-10-23) 		0 0% 2,519,523 900 0.0
15.20
16.80
16.10
2 tháng
(2024-09-23) 		0.90 5.92% 3,707,827 900 0.0
15.20
16.80
16.10
3 tháng
(2024-08-26) 		1.30 8.78% 4,529,428 900 0.0
14.70
16.80
16.10
6 tháng
(2024-05-27) 		4.23 35.62% 9,676,657 900 0.0
11.71
16.80
16.10
12 tháng
(2023-11-28) 		7.36 84.24% 13,220,859 900 0.0
8.66
16.80
16.10
24 tháng
(2022-12-05) 		9.42 141.15% 24,754,000 900 0.0
6.31
16.80
16.10
36 tháng
(2021-12-08) 		8.27 105.53% 27,623,536 900 0.0
6.15
16.80
16.10
60 tháng
(2019-12-19) 		13.64 553.24% 29,463,852 900 0.0
1.67
16.80
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
13.27
 93,620 13.36 13.36 13.03 0 0 0
02/07/2024
13.11
 58,882 12.86 13.44 12.78 0 0 0
01/07/2024
12.86
 11,709 13.03 13.03 12.86 0 0 0
28/06/2024
12.70
 39,521 13.44 13.44 12.70 0 0 0
27/06/2024
13.19
 22,551 13.19 13.44 13.03 0 0 0
26/06/2024
13.19
 38,600 13.44 13.44 13.11 0 0 0
25/06/2024
13.36
 109,803 12.86 13.77 12.78 0 0 0
24/06/2024
13.03
 80,806 13.27 13.60 12.78 0 0 0
21/06/2024
13.03
 100,905 13.11 13.36 12.78 0 0 0
20/06/2024
12.94
 174,923 12.37 13.27 12.20 0 0 0
19/06/2024
12.37
 16,201 12.12 12.37 12.04 0 0 0
18/06/2024
12.20
 55,296 12.28 12.37 12.04 0 0 0
17/06/2024
12.37
 31,415 12.12 12.45 12.12 0 0 0
14/06/2024
12.45
 40,238 12.37 12.70 12.12 0 0 0
13/06/2024
12.53
 57,230 12.70 12.70 12.28 0 0 0
12/06/2024
12.70
 39,619 12.53 12.86 12.37 0 0 0
11/06/2024
12.61
 54,100 13.19 13.19 12.45 0 0 0
10/06/2024
13.11
 131,935 12.20 13.60 12.20 0 0 0
07/06/2024
12.20
 162,033 11.79 12.78 11.71 0 0 0
06/06/2024
11.79
 37,050 11.71 11.95 11.54 0 0 0
05/06/2024
11.71
 27,100 11.79 11.79 11.62 0 0 0
04/06/2024
11.79
 67,886 11.95 11.95 11.71 0 0 0
03/06/2024
11.95
 35,803 12.28 12.28 11.87 0 0 0
31/05/2024
12.04
 38,130 12.20 12.28 11.87 0 0 0
30/05/2024
12.12
 20,347 12.20 12.20 11.71 0 0 0
29/05/2024
12.12
 60,100 12.12 12.28 12.04 0 0 0
28/05/2024
12.04
 62,548 11.95 12.28 11.87 0 0 0
27/05/2024
11.87
 56,638 11.87 12.04 11.71 0 0 0
24/05/2024
11.71
 207,830 11.71 12.20 11.46 0 0 0
23/05/2024
11.62
 102,465 11.95 11.95 11.29 0 0 0
22/05/2024
11.71
 73,339 11.71 11.79 11.54 0 0 0
21/05/2024
11.71
 104,147 11.79 11.79 11.21 0 0 0
20/05/2024
11.71
 91,871 11.71 12.04 11.62 0 0 0
17/05/2024
11.62
 284,002 11.46 11.95 11.38 0 0 0
16/05/2024
11.38
 189,077 11.13 11.46 10.96 0 0 0
15/05/2024
11.05
 144,691 10.63 11.13 10.63 0 0 0
14/05/2024
10.55
 29,224 10.55 10.63 10.47 0 0 0
13/05/2024
10.63
 49,892 10.55 10.63 10.47 0 0 0
10/05/2024
10.63
 36,501 10.72 10.72 10.55 0 0 0
09/05/2024
10.63
 43,979 10.88 10.88 10.55 0 0 0
08/05/2024
10.88
 106,400 10.47 11.05 10.47 0 0 0
07/05/2024
10.47
 78,234 10.31 10.63 10.31 0 0 0
06/05/2024
10.31
 46,043 10.06 10.31 10.06 0 0 0
03/05/2024
9.89
 59,503 10.14 10.22 9.89 0 0 0
02/05/2024
10.14
 109,800 9.65 10.22 9.65 0 0 0
26/04/2024
9.65
 34,710 9.65 9.65 9.65 0 0 0
25/04/2024
9.65
 50,684 9.65 9.65 9.56 0 0 0
24/04/2024
9.40
 13,700 9.48 9.65 9.48 0 0 0
23/04/2024
9.65
 29,802 9.40 9.65 9.23 0 0 0
22/04/2024
9.65
 13,839 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
 2,511 9.32 9.48 9.32 0 0 0
16/04/2024
9.40
 29,330 9.32 9.56 9.23 0 0 0
15/04/2024
9.65
 6,901 9.65 9.65 9.48 0 0 0
12/04/2024
9.81
 7,107 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
 16,613 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
 52,049 9.48 9.89 9.48 0 0 0
05/04/2024
9.65
 43,722 9.48 9.73 9.48 0 0 0
04/04/2024
9.73
 18,125 9.65 9.73 9.56 0 0 0
03/04/2024
9.73
 97,825 9.48 9.89 9.40 0 0 0
02/04/2024
9.32
 27,888 9.07 9.32 9.07 0 0 0
01/04/2024
9.32
 7,201 9.23 9.32 9.23 0 0 0
29/03/2024
9.32
 40,701 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
 16,038 9.15 9.32 9.15 0 0 0
26/03/2024
9.15
 44,057 9.07 9.15 9.07 0 0 0
25/03/2024
9.15
 32,618 9.15 9.15 9.15 0 0 0
22/03/2024
9.15
 16,807 9.15 9.15 9.15 0 0 0
21/03/2024
9.15
 14,333 9.15 9.15 9.15 0 0 0
20/03/2024
9.15
 10,120 9.07 9.15 9.07 0 0 0
19/03/2024
9.15
 8,300 9.07 9.15 9.07 0 0 0
18/03/2024
9.15
 29,111 9.07 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
 12,727 9.32 9.40 9.32 0 0 0
13/03/2024
9.15
 47,629 9.23 9.23 9.07 0 0 0
12/03/2024
9.23
 7,002 9.23 9.23 9.15 0 0 0
11/03/2024
9.23
 19,600 9.15 9.23 9.15 0 0 0
08/03/2024
9.23
 6,054 9.23 9.23 9.23 0 0 0
07/03/2024
9.23
 10,701 9.32 9.32 9.23 0 0 0
06/03/2024
9.23
 7,711 9.15 9.32 9.15 0 0 0
05/03/2024
9.32
 837 9.15 9.32 9.15 0 0 0
04/03/2024
9.32
 15,840 9.23 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
 11,582 9.15 9.23 9.07 0 0 0
28/02/2024
9.15
 11,733 9.07 9.23 9.07 0 0 0
27/02/2024
9.15
 6,951 9.15 9.23 9.07 0 0 0
26/02/2024
9.07
 1,950 9.15 9.15 9.07 0 0 0
23/02/2024
9.07
 35,214 9.15 9.15 9.07 0 0 0
22/02/2024
9.07
 24,237 9.15 9.15 9.07 0 0 0
21/02/2024
9.15
 505 9.15 9.15 9.07 0 0 0
20/02/2024
9.15
 16,711 9.07 9.15 9.07 0 0 0
19/02/2024
9.15
 13,403 9.23 9.23 9.07 0 0 0
16/02/2024
9.32
 65,241 9.15 9.32 9.07 0 0 0
15/02/2024
9.15
 18,303 9.23 9.23 9.07 0 0 0
07/02/2024
9.15
 33,144 9.23 9.23 9.07 0 0 0
06/02/2024
9.23
 7,663 9.40 9.40 9.23 0 0 0
05/02/2024
9.32
 19,857 9.07 9.40 9.07 0 0 0
02/02/2024
9.07
 8,302 9.07 9.15 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |