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)
27/07/2023
12.19
 825,000 12.31 12.35 11.94 0 0 0
26/07/2023
12.31
 451,900 12.27 12.51 12.27 0 0 0
25/07/2023
12.23
 630,600 12.55 12.55 12.15 0 0 0
24/07/2023
12.43
 525,800 12.59 12.59 12.31 0 0 0
21/07/2023
12.59
 459,400 12.71 12.75 12.51 0 0 0
20/07/2023
12.71
 1,700,800 13.11 13.11 12.55 0 0 0
19/07/2023
12.43
 751,100 12.43 12.43 12.43 0 0 0
18/07/2023
11.62
 368,800 11.54 11.78 11.54 0 0 0
17/07/2023
11.54
 220,400 11.46 11.58 11.42 0 0 0
14/07/2023
11.54
 238,500 11.62 11.70 11.38 0 0 0
13/07/2023
11.58
 301,200 11.66 11.70 11.42 0 0 0
12/07/2023
11.62
 327,700 11.50 11.70 11.42 0 0 0
11/07/2023
11.42
 223,300 11.50 11.62 11.30 0 0 0
10/07/2023
11.50
 226,900 11.30 11.54 11.30 0 0 0
07/07/2023
11.30
 205,100 11.30 11.38 11.14 0 0 0
06/07/2023
11.30
 233,900 11.42 11.42 11.18 0 0 0
05/07/2023
11.42
 298,100 11.54 11.58 11.30 0 0 0
04/07/2023
11.54
 356,200 11.30 11.54 11.22 0 0 0
03/07/2023
11.30
 380,000 11.70 11.70 11.26 0 0 0
30/06/2023
11.26
 598,300 11.38 11.46 11.22 0 0 0
29/06/2023
11.30
 640,400 11.78 11.86 11.30 0 0 0
28/06/2023
11.78
 368,400 11.86 12.07 11.70 0 0 0
27/06/2023
11.62
 2,017,800 10.89 11.62 10.89 0 0 0
26/06/2023
10.89
 151,900 11.06 11.06 10.73 0 0 0
23/06/2023
11.02
 379,800 10.94 11.02 10.89 0 0 0
22/06/2023
10.89
 271,300 10.81 10.89 10.73 0 0 0
21/06/2023
10.81
 182,500 10.77 10.81 10.65 0 0 0
20/06/2023
10.77
 221,200 10.77 10.77 10.65 0 0 0
19/06/2023
10.77
 140,000 10.81 10.81 10.61 0 0 0
16/06/2023
10.81
 258,400 10.89 11.06 10.81 0 0 0
15/06/2023
10.81
 108,600 10.77 10.81 10.65 0 0 0
14/06/2023
10.77
 168,000 10.73 10.85 10.65 0 0 0
13/06/2023
10.77
 158,100 10.77 10.85 10.65 0 0 0
12/06/2023
10.77
 206,600 10.65 10.81 10.65 0 0 0
09/06/2023
10.73
 249,500 10.77 10.81 10.65 0 0 0
08/06/2023
10.77
 391,900 10.94 11.18 10.77 0 0 0
07/06/2023
10.89
 163,200 10.94 11.02 10.81 0 0 0
06/06/2023
11.02
 214,000 10.81 11.06 10.81 0 0 0
05/06/2023
10.98
 614,700 10.69 11.22 10.65 0 0 0
02/06/2023
10.65
 297,100 10.57 10.65 10.53 0 0 0
01/06/2023
10.53
 199,200 10.61 10.61 10.45 0 0 0
31/05/2023
10.53
 377,900 10.65 10.69 10.49 0 0 0
30/05/2023
10.61
 329,800 10.57 10.73 10.53 0 0 0
29/05/2023
10.57
 508,200 10.57 10.85 10.41 0 200 -0.0
26/05/2023
10.37
 344,400 10.17 10.37 10.17 0 0 0
25/05/2023
10.13
 199,900 10.09 10.21 10.09 0 0 0
24/05/2023
10.13
 272,300 10.29 10.29 10.09 0 0 0
23/05/2023
10.29
 260,100 10.33 10.45 10.17 0 0 0
22/05/2023
10.33
 373,000 10.33 10.57 10.33 0 0 0
19/05/2023
10.17
 287,500 10.09 10.25 10.01 0 0 0
18/05/2023
10.01
 210,200 10.01 10.05 9.93 0 0 0
17/05/2023
9.89
 369,100 10.01 10.09 9.89 0 0 0
16/05/2023
9.97
 513,000 10.09 10.25 9.97 0 0 0
15/05/2023
10.09
 585,500 10.37 10.37 10.09 0 0 0
12/05/2023
10.37
 543,900 10.45 10.45 10.29 0 0 0
11/05/2023
10.41
 565,000 10.25 10.73 10.17 0 0 0
10/05/2023
10.25
 314,300 10.29 10.29 10.17 0 0 0
09/05/2023
10.29
 373,300 10.41 10.45 10.25 0 0 0
08/05/2023
10.37
 872,200 9.93 10.41 9.93 0 0 0
05/05/2023
9.85
 411,300 9.85 9.93 9.72 0 0 0
04/05/2023
9.81
 277,400 9.60 9.81 9.56 0 0 0
28/04/2023
9.64
 312,800 9.68 9.81 9.56 0 0 0
27/04/2023
9.60
 144,000 9.60 9.85 9.52 0 0 0
26/04/2023
9.52
 302,900 9.68 9.85 9.48 0 0 -0.2
25/04/2023
9.68
 479,900 9.93 10.01 9.64 0 0 -0.2
24/04/2023
9.85
 640,400 9.68 10.09 9.68 0 0 -0.2
21/04/2023
9.68
 640,600 9.44 9.93 9.44 0 0 -0.2
20/04/2023
9.44
 157,500 9.32 9.56 9.32 0 0 0
19/04/2023
9.32
 412,600 9.36 9.64 9.20 0 0 -0.2
18/04/2023
9.20
 85,300 9.24 9.24 9.04 0 0 -0.2
17/04/2023
9.20
 142,100 9.20 9.20 9.04 0 0 -0.2
14/04/2023
9.04
 212,000 9.40 9.56 9.04 0 0 -0.2
13/04/2023
9.40
 143,700 9.56 9.60 9.40 0 0 -0.2
12/04/2023
9.52
 204,100 9.68 9.68 9.44 0 0 0
11/04/2023
9.64
 205,000 9.56 9.77 9.40 0 0 -0.2
10/04/2023
9.48
 260,600 9.52 9.60 9.44 0 0 -0.2
07/04/2023
9.40
 322,900 9.20 9.52 9.16 0 0 -0.2
06/04/2023
9.20
 195,100 9.44 9.44 9.16 0 0 -0.2
05/04/2023
9.40
 140,500 9.24 9.40 9.24 0 0 -0.2
04/04/2023
9.24
 245,700 9.12 9.24 8.92 0 0 -0.2
03/04/2023
8.88
 68,700 8.96 8.96 8.88 0 0 -0.2
31/03/2023
8.72
 61,600 8.76 8.76 8.64 0 22,900 -0.2
30/03/2023
8.72
 57,100 8.72 8.76 8.68 0 29,000 -0.3
29/03/2023
8.68
 91,000 8.76 8.80 8.55 0 51,400 -0.6
28/03/2023
8.68
 62,000 8.72 8.80 8.68 0 29,000 -0.3
27/03/2023
8.68
 163,900 8.72 8.76 8.59 0 68,900 -0.7
24/03/2023
8.72
 123,600 8.76 8.80 8.64 0 62,000 -0.7
23/03/2023
8.72
 77,300 8.64 8.76 8.55 0 36,500 -0.4
22/03/2023
8.72
 45,300 8.76 8.80 8.68 0 0 0
21/03/2023
8.59
 126,400 8.59 8.68 8.43 0 0 -0.0
20/03/2023
8.47
 434,000 9.08 9.12 8.47 0 173,300 -1.8
17/03/2023
9.04
 124,700 9.28 9.36 9.04 0 0 -0.0
16/03/2023
9.28
 220,400 9.40 9.40 9.08 0 800 -0.0
15/03/2023
9.48
 123,800 9.32 9.52 9.28 0 0 -0.0
14/03/2023
9.20
 285,500 9.52 9.52 9.08 0 0 -0.0
13/03/2023
9.60
 117,700 9.36 9.60 9.36 0 0 -0.0
10/03/2023
9.68
 145,000 9.72 9.72 9.60 0 0 -0.0
09/03/2023
9.72
 94,200 9.85 9.93 9.68 0 0 -0.0
08/03/2023
9.85
 305,800 9.56 9.85 9.56 0 0 -0.0
07/03/2023
9.68
 118,800 9.68 9.93 9.56 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |