CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

18.10
-0.05
(-0.28%)
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
(2026-08-19) 		0.98 5.68% 18,975,000 -202,600 0
14.04
18.93
18.10
2 tháng
(2026-07-20) 		2.11 13.19% 32,238,100 -202,600 0
14.04
18.93
18.10
3 tháng
(2026-06-22) 		0.22 1.21% 42,754,200 -202,600 0
14.04
18.93
18.10
6 tháng
(2026-03-23) 		4.30 31.02% 93,423,500 -202,600 0
13.24
18.98
18.10
12 tháng
(2025-09-23) 		4.78 35.72% 155,749,300 -202,600 0
13.06
18.98
18.10
24 tháng
(2024-09-30) 		3.80 26.47% 231,869,100 -202,600 0
11.42
18.98
18.10
36 tháng
(2023-10-04) 		7.21 65.94% 421,912,900 -202,600 0
9.63
18.98
18.10
60 tháng
(2021-10-14) 		5.01 38.13% 587,120,290 -40,500 -0.1
4.95
18.98
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
14.00
 98,400 14.04 14.08 13.86 0 0 0
24/07/2025
14.00
 37,900 13.95 14.00 13.82 0 0 0
23/07/2025
13.77
 421,900 13.86 14.40 13.73 0 0 0
22/07/2025
13.86
 92,400 14.00 14.00 13.82 0 0 0
21/07/2025
14.04
 684,200 14.13 14.31 13.95 0 0 0
18/07/2025
14.13
 249,300 13.68 14.22 13.68 0 0 0
17/07/2025
13.82
 199,300 13.86 13.86 13.68 0 0 0
16/07/2025
13.82
 44,400 13.73 13.91 13.73 0 0 0
15/07/2025
13.77
 71,800 13.82 13.82 13.77 0 0 0
14/07/2025
13.82
 86,300 13.86 13.86 13.73 0 0 0
11/07/2025
13.82
 96,600 13.95 14.00 13.82 0 0 0
10/07/2025
13.95
 65,200 14.08 14.08 13.91 0 0 0
09/07/2025
14.00
 53,800 13.95 14.08 13.86 0 0 0
08/07/2025
13.95
 36,700 14.04 14.13 13.91 0 0 0
07/07/2025
14.04
 20,700 14.17 14.17 14.00 0 0 0
04/07/2025
14.17
 461,900 14.22 14.35 14.00 0 0 0
03/07/2025
14.17
 411,300 13.55 14.22 13.55 0 0 0
02/07/2025
13.55
 118,600 13.60 13.64 13.51 0 0 0
01/07/2025
13.60
 57,900 13.73 13.77 13.60 0 0 0
30/06/2025
13.73
 55,600 13.77 13.77 13.64 0 0 0
27/06/2025
13.68
 62,700 13.73 13.73 13.64 0 0 0
26/06/2025
13.68
 56,700 13.73 13.86 13.68 0 0 0
25/06/2025
13.73
 190,200 13.86 13.95 13.68 0 0 0
24/06/2025
13.82
 148,900 13.73 14.04 13.73 0 0 0
23/06/2025
14.35
 230,000 14.53 14.53 14.17 0 0 0
20/06/2025
13.95
 791,000 13.82 14.57 13.64 0 0 0
19/06/2025
13.73
 122,400 13.77 13.77 13.46 0 0 0
18/06/2025
13.77
 98,800 14.00 14.00 13.64 0 0 0
17/06/2025
13.86
 182,400 14.04 14.08 13.64 0 0 0
16/06/2025
14.04
 277,100 13.77 14.22 13.77 0 0 0
13/06/2025
13.51
 224,900 13.51 13.77 13.42 0 0 0
12/06/2025
13.51
 55,900 13.51 13.55 13.33 0 0 0
11/06/2025
13.42
 172,200 13.37 13.86 13.24 0 0 0
10/06/2025
13.37
 40,200 13.60 13.64 13.37 0 0 0
09/06/2025
13.37
 136,500 13.68 13.77 13.33 0 0 0
06/06/2025
13.73
 291,900 13.60 13.82 13.28 0 0 0
05/06/2025
13.51
 377,900 13.02 13.64 13.02 0 0 0
04/06/2025
12.97
 88,900 13.28 13.28 12.97 0 0 0
03/06/2025
13.02
 250,400 12.88 13.24 12.88 0 0 0
02/06/2025
12.84
 200,200 12.84 12.84 12.71 0 0 0
30/05/2025
12.84
 85,100 13.11 13.15 12.75 0 0 0
29/05/2025
13.11
 68,400 12.97 13.20 12.93 0 0 0
28/05/2025
13.06
 159,400 13.28 13.33 13.06 0 0 0
27/05/2025
13.15
 128,100 13.24 13.37 13.11 0 0 0
26/05/2025
13.11
 1,041,000 12.31 13.11 12.17 0 0 0
23/05/2025
12.26
 250,200 12.35 12.44 12.17 0 0 0
22/05/2025
12.17
 122,800 12.31 12.40 12.13 0 0 0
21/05/2025
12.31
 80,400 12.44 12.44 12.31 0 0 0
20/05/2025
12.44
 148,100 12.40 12.53 12.35 0 0 0
19/05/2025
12.44
 85,400 12.48 12.57 12.44 0 0 0
16/05/2025
12.53
 53,000 12.48 12.53 12.44 0 0 0
15/05/2025
12.48
 101,500 12.71 12.71 12.44 0 0 0
14/05/2025
12.53
 85,900 12.48 12.57 12.44 0 0 0
13/05/2025
12.53
 103,300 12.57 12.71 12.53 0 0 0
12/05/2025
12.53
 98,300 12.57 12.57 12.44 0 0 0
09/05/2025
12.40
 89,200 12.40 12.66 12.40 0 0 0
08/05/2025
12.40
 386,300 12.31 12.66 12.31 0 0 0
07/05/2025
12.26
 77,400 12.04 12.31 12.04 0 0 0
06/05/2025
12.22
 61,700 12.17 12.35 12.17 0 0 0
05/05/2025
12.17
 136,200 12.31 12.31 12.09 0 0 0
02/05/2025
15.28
 386,000 14.84 15.33 14.71 0 0 0
01/05/2025
15.91
 269,600 16.08 16.35 15.77 0 0 0
30/04/2025
16.93
 1,265,000 16.88 17.42 16.66 0 0 0
29/04/2025
12.09
 121,000 12.17 12.17 12.09 0 0 0
28/04/2025
12.09
 136,600 12.17 12.26 12.09 0 0 0
25/04/2025
12.17
 62,800 12.35 12.35 12.09 0 0 0
24/04/2025
12.09
 117,100 12.09 12.22 12.00 0 0 0
23/04/2025
12.00
 75,000 11.95 12.13 11.95 0 0 0
22/04/2025
11.95
 339,300 12.26 12.35 11.55 0 0 0
21/04/2025
12.35
 70,900 12.31 12.57 12.26 0 0 0
18/04/2025
12.53
 203,500 12.35 12.53 12.35 0 0 0
17/04/2025
12.35
 199,500 12.26 12.44 12.17 0 0 0
16/04/2025
12.35
 113,700 12.48 12.80 12.31 0 0 0
15/04/2025
12.48
 185,300 12.88 12.88 12.26 0 0 0
14/04/2025
12.80
 189,500 12.44 12.88 12.31 0 0 0
11/04/2025
12.53
 279,700 12.62 12.62 12.17 0 0 0
10/04/2025
12.17
 22,300 12.17 12.17 12.17 0 0 0
09/04/2025
11.42
 443,700 10.80 12.31 10.80 0 0 0
08/04/2025
11.60
 566,600 11.82 12.00 11.60 0 0 0
07/04/2025
14.17
 461,900 14.22 14.35 14.00 0 0 0
04/04/2025
12.44
 769,000 12.13 12.88 12.13 0 0 0
03/04/2025
13.02
 551,700 13.42 13.68 13.02 0 0 0
02/04/2025
14.00
 62,600 14.08 14.08 13.86 0 0 0
01/04/2025
13.95
 45,200 14.00 14.00 13.86 0 0 0
31/03/2025
13.86
 84,900 13.91 14.04 13.86 0 0 0
28/03/2025
14.00
 139,500 14.22 14.22 13.95 0 0 0
27/03/2025
14.00
 135,800 14.17 14.17 14.00 0 0 0
26/03/2025
14.17
 135,800 14.17 14.35 14.08 0 0 0
25/03/2025
14.17
 170,800 14.00 14.26 13.95 0 0 0
24/03/2025
14.00
 215,000 14.13 14.31 13.86 0 0 0
21/03/2025
14.13
 76,500 14.13 14.13 13.91 0 0 0
20/03/2025
13.86
 212,900 14.13 14.17 13.86 0 0 0
19/03/2025
14.08
 399,100 14.31 14.40 14.04 0 0 0
18/03/2025
14.31
 334,500 14.35 14.48 14.31 0 0 0
17/03/2025
14.35
 257,700 14.53 14.57 14.35 0 0 0
14/03/2025
14.48
 113,000 14.53 14.66 14.48 0 0 0
13/03/2025
14.53
 222,600 14.71 14.71 14.53 0 0 0
12/03/2025
14.71
 1,261,300 14.66 14.75 14.57 0 0 0
11/03/2025
14.57
 217,800 14.57 14.75 14.57 0 0 0
10/03/2025
14.75
 342,800 14.93 14.93 14.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc