CTCP Vận tải Dầu Phương Đông Việt (pdv)

13.60
-0.10
(-0.73%)
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
(2025-04-16) 		-0.20 -1.44% 688,300 -142,300 -0.0
13.40
14
13.60
2 tháng
(2025-03-17) 		-2 -12.74% 1,924,200 -101,300 0.6
12.30
15.70
13.60
3 tháng
(2025-02-17) 		-2.30 -14.38% 3,125,200 -68,200 1.1
12.30
16.10
13.60
6 tháng
(2024-11-18) 		-2.30 -14.38% 9,843,543 31,000 2.6
12.30
17.70
13.60
12 tháng
(2024-05-21) 		1.99 17.03% 19,476,781 31,900 2.7
11.62
17.70
13.60
24 tháng
(2023-05-29) 		3.91 39.91% 27,632,746 31,900 2.7
8.24
17.70
13.60
36 tháng
(2022-06-01) 		6.36 86.55% 34,790,777 31,900 2.7
6.15
17.70
13.60
60 tháng
(2020-06-11) 		11.50 523.24% 38,724,794 31,900 2.7
1.67
17.70
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2024
9.07
 3,600 9.07 9.15 9.07 0 0 0
31/01/2024
9.07
 74,590 9.07 9.15 8.99 0 0 0
30/01/2024
8.99
 31,200 8.99 8.99 8.90 0 0 0
29/01/2024
8.90
 22,100 8.90 8.90 8.90 0 0 0
26/01/2024
8.90
 24,542 8.90 8.90 8.90 0 0 0
25/01/2024
8.82
 7,202 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
 15,067 8.74 8.74 8.66 0 0 0
22/01/2024
8.66
 9,802 8.74 8.74 8.66 0 0 0
19/01/2024
8.74
 18,827 8.66 8.90 8.66 0 0 0
18/01/2024
8.66
 6,087 8.66 8.66 8.66 0 0 0
17/01/2024
8.66
 6,900 8.74 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 8.66 8.74 8.66 0 0 0
12/01/2024
8.74
 2,195 8.66 8.74 8.66 0 0 0
11/01/2024
8.74
 6,300 8.74 8.74 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
 13,701 8.90 8.90 8.74 0 0 0
05/01/2024
8.74
 12,800 8.82 8.82 8.74 0 0 0
04/01/2024
8.74
 27,537 8.82 8.82 8.74 0 0 0
03/01/2024
8.82
 365 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
28/11/2023
8.74
 7,600 8.99 8.99 8.74 0 0 0
27/11/2023
8.99
 15,700 8.90 8.99 8.66 0 0 0
24/11/2023
8.90
 1,100 8.90 8.90 8.90 0 0 0
23/11/2023
8.90
 16,000 8.99 8.99 8.82 0 0 0
22/11/2023
8.99
 2,200 8.90 8.99 8.90 0 0 0
21/11/2023
8.90
 9,200 8.90 8.90 8.90 0 0 0
20/11/2023
8.90
 5,800 8.90 8.90 8.82 0 0 0
17/11/2023
8.90
 11,900 8.99 8.99 8.82 0 0 0
16/11/2023
8.99
 13,600 9.07 9.07 8.82 0 0 0
15/11/2023
9.07
 16,500 8.99 9.07 8.90 0 0 0
14/11/2023
8.99
 7,100 9.15 9.15 8.99 0 0 0
13/11/2023
9.15
 14,600 9.07 9.15 8.90 0 0 0
10/11/2023
9.07
 25,200 9.15 9.15 8.90 0 0 0
09/11/2023
9.15
 8,000 9.23 9.23 8.99 0 0 0
08/11/2023
9.23
 17,400 8.74 9.23 8.90 0 0 0
07/11/2023
8.74
 19,700 8.74 8.90 8.66 0 0 0
06/11/2023
8.74
 25,100 8.82 8.82 8.57 0 0 0
03/11/2023
8.82
 5,400 8.82 8.82 8.66 0 0 0
02/11/2023
8.82
 33,900 8.41 8.99 8.49 0 0 0
01/11/2023
8.41
 6,500 8.24 8.57 8.24 0 0 0
31/10/2023
8.24
 53,200 8.66 8.66 8.24 0 0 0
30/10/2023
8.66
 15,300 8.66 8.99 8.57 0 0 0
27/10/2023
8.66
 7,200 8.66 8.90 8.33 0 0 0
26/10/2023
8.66
 64,500 9.07 9.07 8.33 0 0 0
25/10/2023
9.07
 13,300 8.99 9.15 8.99 0 0 0
24/10/2023
8.99
 12,300 8.90 9.07 8.99 0 0 0
23/10/2023
8.90
 3,300 8.99 9.07 8.90 0 0 0
20/10/2023
8.99
 40,300 8.99 9.07 8.74 0 0 0
19/10/2023
8.99
 41,400 9.40 9.40 8.99 0 0 0
18/10/2023
9.40
 38,100 9.56 9.56 9.23 0 0 0
17/10/2023
9.56
 217,700 9.32 9.81 9.32 0 0 0
16/10/2023
9.32
 44,500 9.07 9.32 9.07 0 0 0
13/10/2023
9.07
 18,500 9.23 9.23 9.07 0 0 0
12/10/2023
9.23
 11,300 9.15 9.23 9.07 0 0 0
11/10/2023
9.15
 5,900 9.23 9.23 9.07 0 0 0
10/10/2023
9.23
 18,400 9.07 9.32 8.99 0 0 0
09/10/2023
9.07
 8,100 9.07 9.15 9.07 0 0 0
06/10/2023
9.07
 12,700 8.99 9.07 8.90 0 0 0
05/10/2023
8.99
 10,600 9.15 9.15 8.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |