CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.10
-0.20
(-1.16%)
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
(2024-04-10) 		2.90 20.14% 26,152,300 -8,000 -0.1
14.20
17.30
17.10
2 tháng
(2024-03-11) 		3.55 25.82% 42,460,500 -8,000 -0.1
13.70
17.30
17.10
3 tháng
(2024-02-15) 		3.40 24.46% 48,567,700 -8,000 -0.1
13.70
17.30
17.10
6 tháng
(2023-11-13) 		3.40 24.46% 66,718,200 -46,500 -0.7
13.55
17.30
17.10
12 tháng
(2023-05-16) 		5.80 50.46% 123,425,400 -49,400 -0.7
11.41
17.30
17.10
24 tháng
(2022-05-23) 		7.48 76.14% 165,120,283 -163,700 -6.2
6.42
17.30
17.10
36 tháng
(2021-05-26) 		6.35 58.04% 313,714,941 -246,700 -8.3
6.42
18.70
17.10
60 tháng
(2019-06-06) 		12.56 265.36% 390,431,591 203,200 -6.4
3.39
18.70
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2023
11.88
 90,400 11.79 11.88 11.79 0 0 0
15/12/2023
11.88
 113,900 11.79 12.01 11.79 0 0 0
14/12/2023
11.92
 159,100 12.05 12.09 11.88 0 0 0
13/12/2023
11.96
 247,200 12.22 12.22 11.92 0 0 0
12/12/2023
12.22
 321,400 12.09 12.22 12.01 0 0 0
11/12/2023
12.14
 159,200 12.14 12.22 11.96 0 0 0
08/12/2023
12.14
 233,300 12.27 12.31 12.05 0 0 0
07/12/2023
12.27
 498,000 12.48 12.61 12.05 0 0 0
06/12/2023
12.53
 775,200 12.27 12.61 12.18 0 0 0
05/12/2023
12.09
 345,400 12.05 12.27 12.05 0 0 0
04/12/2023
12.09
 296,000 11.96 12.18 11.96 0 0 0
01/12/2023
11.92
 274,300 11.92 12.05 11.83 0 0 0
30/11/2023
11.92
 293,000 12.05 12.05 11.88 0 0 0
29/11/2023
11.92
 348,200 11.96 12.09 11.79 0 0 0
28/11/2023
11.83
 133,800 11.83 11.96 11.57 0 0 0
27/11/2023
11.83
 86,000 11.96 11.96 11.79 0 0 0
24/11/2023
11.83
 261,700 11.83 11.96 11.62 0 0 0
23/11/2023
11.83
 649,500 11.88 12.31 11.83 0 0 0
22/11/2023
11.96
 151,500 11.96 12.01 11.83 0 0 0
21/11/2023
11.96
 334,700 11.92 12.01 11.75 0 0 0
20/11/2023
11.75
 208,400 11.49 11.88 11.49 0 0 0
17/11/2023
11.92
 257,900 11.96 12.01 11.66 0 0 0
16/11/2023
11.92
 240,300 12.14 12.14 11.62 0 0 0
15/11/2023
12.01
 301,200 12.22 12.31 12.01 0 0 0
14/11/2023
12.05
 201,300 12.14 12.14 12.01 0 0 0
13/11/2023
12.05
 236,200 12.05 12.22 11.96 0 0 0
10/11/2023
12.05
 756,400 11.83 12.35 11.83 0 0 0
09/11/2023
12.01
 307,000 12.14 12.14 11.96 0 0 0
08/11/2023
12.14
 358,400 11.88 12.14 11.75 0 0 0
07/11/2023
11.83
 326,900 11.57 11.96 11.57 0 0 0
06/11/2023
11.57
 220,800 11.62 11.79 11.53 0 0 0
03/11/2023
11.53
 174,700 11.75 11.75 11.44 0 0 0
02/11/2023
11.70
 222,500 11.44 11.83 11.36 0 0 0
01/11/2023
11.36
 125,300 10.92 11.36 10.92 0 0 0
31/10/2023
10.84
 290,300 11.49 11.49 10.66 0 0 0
30/10/2023
11.27
 312,400 11.44 11.53 11.27 0 0 0
27/10/2023
11.57
 320,000 11.53 11.62 11.27 0 0 0
26/10/2023
11.49
 1,166,000 12.18 12.18 11.49 0 0 0
25/10/2023
12.31
 339,100 12.48 12.57 12.27 0 0 0
24/10/2023
12.48
 94,000 12.35 12.48 12.22 0 0 0
23/10/2023
12.35
 308,000 12.66 12.66 12.22 0 0 0
20/10/2023
12.66
 907,900 12.57 12.70 12.05 0 0 0
19/10/2023
12.48
 430,700 12.66 12.70 12.22 0 0 0
18/10/2023
12.66
 1,234,100 12.92 13.09 12.27 0 0 0
17/10/2023
12.79
 874,000 13.70 13.78 12.79 0 0 0
16/10/2023
13.70
 1,627,900 13.44 13.96 13.44 0 0 0
13/10/2023
13.26
 1,641,400 12.57 13.61 12.53 0 0 0
12/10/2023
12.74
 351,400 12.74 12.87 12.35 0 0 0
11/10/2023
12.66
 232,700 12.44 12.79 12.44 0 0 0
10/10/2023
12.53
 226,500 12.79 12.79 12.53 0 0 0
09/10/2023
12.61
 342,300 12.57 12.83 12.48 0 0 0
06/10/2023
12.40
 192,600 12.14 12.40 12.09 0 0 0
05/10/2023
12.14
 176,600 12.18 12.44 12.09 0 0 0
04/10/2023
12.31
 206,100 12.05 12.44 12.05 0 0 0
03/10/2023
12.31
 637,800 12.61 12.61 11.96 0 0 0
02/10/2023
12.74
 745,300 12.66 12.96 12.53 0 0 0
29/09/2023
12.48
 290,900 12.74 12.74 12.35 0 0 0
28/09/2023
12.57
 535,300 12.09 12.87 12.09 0 0 0
27/09/2023
12.14
 344,800 11.88 12.14 11.66 0 0 0
26/09/2023
11.88
 586,500 12.05 12.22 11.70 0 0 0
25/09/2023
11.96
 706,100 12.66 12.87 11.96 0 0 0
22/09/2023
12.83
 528,300 12.92 12.96 12.48 0 0 0
21/09/2023
13.13
 1,086,900 12.96 13.35 12.96 0 0 0
20/09/2023
12.79
 584,600 12.53 12.92 12.48 0 0 0
19/09/2023
12.57
 460,800 12.70 12.74 12.35 0 0 0
18/09/2023
12.74
 386,600 12.79 12.96 12.70 0 0 0
15/09/2023
12.79
 677,500 12.96 13.13 12.66 0 1,100 -0.0
14/09/2023
12.57
 568,100 12.57 12.74 12.48 0 0 0
13/09/2023
12.57
 946,600 12.40 12.79 12.40 0 0 0
12/09/2023
12.35
 264,700 12.48 12.57 12.27 0 0 0
11/09/2023
12.48
 872,000 12.48 12.83 12.14 0 0 0
08/09/2023
12.31
 536,100 12.35 12.53 12.31 0 200 -0.0
07/09/2023
12.35
 430,300 12.35 12.53 12.18 0 0 0
06/09/2023
12.31
 573,900 11.92 12.35 11.88 0 0 0
05/09/2023
11.88
 272,000 11.88 11.92 11.79 0 0 0
31/08/2023
11.79
 329,300 11.70 11.96 11.66 0 0 0
30/08/2023
11.70
 270,800 11.75 11.75 11.57 0 0 0
29/08/2023
11.75
 172,300 11.92 11.92 11.57 0 0 0
28/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2023
11.83
 156,800 11.88 11.88 11.70 0 0 0
25/08/2023
11.70
 450,300 11.74 11.78 11.58 0 0 0
24/08/2023
11.74
 330,900 11.74 11.78 11.62 0 0 0
23/08/2023
11.74
 187,600 11.82 11.86 11.58 0 0 0
22/08/2023
11.66
 451,300 11.74 11.74 11.38 0 0 0
21/08/2023
11.62
 359,100 11.46 11.74 11.30 0 0 0
18/08/2023
11.46
 792,000 12.19 12.19 11.46 0 0 0
17/08/2023
12.15
 391,400 12.27 12.31 12.15 0 0 0
16/08/2023
12.27
 298,700 12.27 12.39 12.23 0 0 0
15/08/2023
12.27
 280,200 12.35 12.35 12.23 0 0 0
14/08/2023
12.31
 493,400 12.35 12.35 12.19 0 0 0
11/08/2023
12.23
 481,400 12.31 12.35 12.07 0 0 0
10/08/2023
12.19
 627,500 12.63 12.63 12.19 0 0 0
09/08/2023
12.51
 514,900 12.67 12.67 12.43 0 1,400 -0.0
08/08/2023
12.47
 1,126,500 12.27 12.67 12.27 0 0 0
07/08/2023
12.27
 362,200 12.27 12.35 12.11 0 0 0
04/08/2023
12.27
 327,300 12.19 12.35 12.11 0 0 0
03/08/2023
12.11
 321,800 12.02 12.27 11.98 0 0 0
02/08/2023
11.98
 304,300 11.94 12.11 11.94 0 0 0
01/08/2023
12.02
 613,400 12.19 12.23 12.02 0 0 0
31/07/2023
12.23
 418,900 12.39 12.43 12.02 0 0 0
28/07/2023
12.31
 352,300 12.02 12.39 12.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |