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)
27/11/2017
2.67
 100 2.67 2.67 2.67 0 0 0
24/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
23/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
22/11/2017
2.67
 1,000 2.73 2.73 2.67 0 0 0
21/11/2017
2.73
 0 2.73 2.73 2.73 0 0 0
20/11/2017
2.73
 100 2.57 2.73 2.73 0 0 0
17/11/2017
2.57
 1,100 2.57 2.94 2.57 0 0 0
16/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
15/11/2017
2.57
 0 2.57 2.57 2.57 0 0 0
14/11/2017
2.57
 200 2.94 2.94 2.57 0 0 0
13/11/2017
2.94
 10 2.94 2.94 2.94 0 0 0
10/11/2017
2.94
 2,100 2.67 2.94 2.94 0 0 0
09/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
08/11/2017
2.67
 4,200 2.41 2.67 2.67 0 0 0
07/11/2017
2.41
 20 2.41 2.41 2.41 0 0 0
06/11/2017
2.41
 0 2.30 2.41 2.41 0 0 0
03/11/2017
2.30
 5,500 2.67 2.67 2.30 0 0 0
02/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
01/11/2017
2.67
 0 2.67 2.67 2.67 0 0 0
31/10/2017
2.67
 3,920 2.67 2.67 2.67 0 0 0
30/10/2017
2.67
 100 2.35 2.67 2.67 0 0 0
27/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
26/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
25/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
24/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
23/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
20/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
19/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
18/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
17/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
16/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
13/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
12/10/2017
2.35
 0 2.35 2.35 2.35 0 0 0
11/10/2017
2.35
 1,000 2.41 2.41 2.35 0 0 0
10/10/2017
2.41
 0 2.41 2.41 2.41 0 0 0
09/10/2017
2.41
 1,000 2.25 2.41 2.41 0 0 0
06/10/2017
2.25
 0 2.25 2.25 2.25 0 0 0
05/10/2017
2.25
 0 2.25 2.25 2.25 0 0 0
04/10/2017
2.25
 1,100 2.62 2.62 2.25 0 0 0
03/10/2017
2.62
 0 2.41 2.62 2.62 0 0 0
02/10/2017
2.41
 17,580 2.41 2.67 2.41 0 0 0
29/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
28/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
27/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
26/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
25/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
22/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
21/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
20/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
19/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
18/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
15/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
14/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
13/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
12/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
11/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
08/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
07/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
06/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
05/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
01/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
31/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
30/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
29/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
28/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
25/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
24/08/2017
2.41
 2,200 2.73 2.73 2.35 0 0 0
23/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
22/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
21/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
18/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
17/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
16/08/2017
2.73
 1,600 2.73 2.73 2.73 0 0 0
15/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
14/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
11/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
10/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
09/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
08/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
07/08/2017
2.73
 1,100 2.73 2.73 2.73 0 0 0
04/08/2017
2.73
 0 2.73 2.73 2.73 0 0 0
03/08/2017
2.73
 100 2.41 2.73 2.73 0 0 0
02/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
01/08/2017
2.41
 0 2.41 2.41 2.41 0 0 0
31/07/2017
2.41
 3,300 2.41 2.41 2.41 0 0 0
28/07/2017
2.41
 5,500 2.41 2.41 2.41 0 0 0
27/07/2017
2.41
 0 2.41 2.41 2.41 0 0 0
26/07/2017
2.41
 0 2.41 2.41 2.41 0 0 0
25/07/2017
2.41
 100 2.62 2.62 2.41 0 0 0
24/07/2017
2.62
 0 2.62 2.62 2.62 0 0 0
21/07/2017
2.62
 100 2.46 2.62 2.62 0 0 0
20/07/2017
2.46
 100 2.14 2.46 2.46 0 0 0
19/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
18/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
17/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
14/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
13/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
12/07/2017
2.14
 0 2.14 2.14 2.14 0 0 0
11/07/2017
2.14
 2,000 2.35 2.35 2.14 0 0 0
10/07/2017
2.35
 0 2.30 2.35 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |