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)
07/10/2022
8.39
 177,700 9.04 9.20 8.07 0 0 0
06/10/2022
9.04
 36,600 9.20 9.20 8.88 0 0 0
05/10/2022
9.28
 84,180 9.20 9.28 9.12 200 0 0.0
04/10/2022
9.04
 126,701 9.20 9.20 9.04 1,000 0 0.0
03/10/2022
9.20
 102,800 9.36 9.36 9.04 300 0 0.0
30/09/2022
9.36
 149,600 9.04 9.36 9.04 0 0 0
29/09/2022
9.28
 96,210 9.44 9.44 9.20 0 0 0
28/09/2022
9.36
 88,560 9.52 9.52 9.20 0 1,000 -0.0
27/09/2022
9.28
 57,900 9.12 9.60 9.12 0 0 0
26/09/2022
9.12
 79,800 9.36 9.36 8.96 1,000 0 0.0
23/09/2022
9.44
 75,700 9.60 9.60 9.44 0 0 0
22/09/2022
9.60
 30,200 9.52 9.60 9.44 0 0 0
21/09/2022
9.52
 102,100 9.04 9.68 9.04 400 0 0.0
20/09/2022
9.60
 128,218 10.01 10.01 9.44 2,000 0 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2022
9.52
 86,930 9.93 9.93 9.44 0 0 0
16/09/2022
10.01
 125,355 10.01 10.01 9.86 0 0 0
15/09/2022
10.08
 135,911 9.86 10.16 9.71 0 900 -0.0
14/09/2022
10.01
 153,118 9.93 10.01 9.71 0 0 0
13/09/2022
9.93
 44,501 10.08 10.08 9.93 0 0 0
12/09/2022
9.93
 50,949 9.93 10.16 9.86 0 0 0
09/09/2022
10.08
 161,000 9.86 10.08 9.71 0 0 0
08/09/2022
9.86
 98,200 9.71 10.08 9.71 0 0 0
07/09/2022
9.78
 291,500 10.38 10.38 9.78 18,000 1,200 0.2
06/09/2022
10.23
 182,400 10.31 10.31 10.01 0 0 0
05/09/2022
10.38
 141,440 10.31 10.60 10.23 1,000 0 0.0
31/08/2022
10.31
 124,600 10.08 10.38 10.08 0 0 0
30/08/2022
10.16
 183,018 10.16 10.38 10.08 0 0 0
29/08/2022
10.16
 308,810 10.08 10.16 9.63 0 0 0
26/08/2022
10.16
 275,100 10.31 10.38 9.93 0 0 0
25/08/2022
10.31
 262,725 9.86 10.31 9.86 100 0 0.0
24/08/2022
9.86
 164,300 9.93 9.93 9.78 0 0 0
23/08/2022
9.78
 353,724 9.41 9.86 9.41 0 0 0
22/08/2022
9.41
 135,811 9.34 9.41 9.34 0 0 0
19/08/2022
9.34
 140,329 9.41 9.48 9.34 0 0 0
18/08/2022
9.34
 110,510 9.34 9.48 9.26 0 0 0
17/08/2022
9.34
 85,100 9.34 9.41 9.26 0 0 0
16/08/2022
9.26
 72,160 9.26 9.41 9.26 0 0 0
15/08/2022
9.34
 48,700 9.34 9.41 9.26 0 0 0
12/08/2022
9.34
 98,000 9.41 9.41 9.26 0 0 0
11/08/2022
9.34
 188,800 9.48 9.71 9.34 0 0 0
10/08/2022
9.48
 131,300 9.34 9.63 9.34 0 0 0
09/08/2022
9.48
 230,429 9.19 9.56 9.19 0 0 0
08/08/2022
9.26
 131,574 9.34 9.34 9.19 0 0 0
05/08/2022
9.34
 149,200 9.11 9.41 9.04 0 0 0
04/08/2022
9.11
 243,217 8.96 9.41 8.96 0 0 0
03/08/2022
9.11
 233,900 8.81 9.11 8.66 15,000 6,000 0.1
02/08/2022
8.74
 100,345 8.59 8.74 8.51 0 0 0
01/08/2022
8.66
 94,260 8.66 8.66 8.51 0 0 0
29/07/2022
8.51
 36,200 8.51 8.51 8.44 0 0 0
28/07/2022
8.51
 98,800 8.44 8.59 8.44 0 0 0
27/07/2022
8.44
 66,600 8.36 8.59 8.36 0 0 0
26/07/2022
8.51
 106,600 8.51 8.51 8.36 0 0 0
25/07/2022
8.44
 77,900 8.51 8.59 8.44 0 0 0
22/07/2022
8.51
 83,800 8.59 8.66 8.51 0 0 0
21/07/2022
8.59
 79,400 8.66 8.66 8.51 6,000 0 0.1
20/07/2022
8.66
 113,117 8.66 8.74 8.66 0 0 0
19/07/2022
8.66
 106,215 8.59 8.74 8.51 0 0 0
18/07/2022
8.59
 187,831 8.66 8.74 8.44 0 0 0
15/07/2022
8.59
 89,010 8.74 8.74 8.51 0 0 0
14/07/2022
8.81
 23,300 8.74 8.81 8.59 0 0 0
13/07/2022
8.74
 48,000 8.81 8.89 8.66 0 0 0
12/07/2022
8.81
 175,912 8.51 8.89 8.36 0 0 0
11/07/2022
8.36
 84,900 8.44 8.51 8.29 0 0 0
08/07/2022
8.59
 33,000 8.51 8.66 8.51 0 0 0
07/07/2022
8.44
 39,312 8.44 8.44 8.29 0 0 0
06/07/2022
8.51
 90,400 8.59 8.59 8.21 0 0 0
05/07/2022
8.66
 138,900 8.81 8.81 8.51 0 0 0
04/07/2022
8.74
 19,200 8.66 8.81 8.66 0 0 0
01/07/2022
8.81
 42,000 8.81 8.81 8.59 0 0 0
30/06/2022
8.74
 153,300 8.74 9.04 8.66 0 0 0
29/06/2022
8.81
 176,100 8.59 8.89 8.44 0 0 0
28/06/2022
8.66
 119,100 8.59 8.66 8.44 0 0 0
27/06/2022
8.51
 73,422 8.51 8.66 8.44 0 0 0
24/06/2022
8.36
 33,300 8.59 8.59 8.36 0 0 0
23/06/2022
8.59
 107,700 7.77 8.59 7.77 45,600 1,200 0.5
22/06/2022
7.99
 126,500 8.29 8.29 7.84 0 0 0
21/06/2022
8.29
 121,600 8.21 8.36 7.99 0 0 0
20/06/2022
8.29
 182,505 8.81 8.81 8.14 0 0 0
17/06/2022
8.66
 261,320 8.74 8.96 8.51 0 0 0
16/06/2022
9.04
 135,000 8.89 9.19 8.89 0 0 0
15/06/2022
8.81
 125,100 9.19 9.19 8.66 0 0 0
14/06/2022
9.19
 142,116 8.66 9.19 8.51 0 2,800 -0.0
13/06/2022
8.66
 254,300 9.11 9.11 8.36 0 0 0
10/06/2022
9.34
 245,300 9.63 9.63 9.19 0 0 0
09/06/2022
9.56
 220,985 9.78 9.86 9.56 0 123,600 -1.6
08/06/2022
9.71
 287,316 9.41 9.93 9.41 0 10,000 -0.1
07/06/2022
9.41
 187,243 9.34 9.56 9.04 0 0 0
06/06/2022
9.48
 322,024 9.19 9.78 9.11 0 0 0
03/06/2022
9.11
 77,716 9.04 9.11 9.04 0 0 0
02/06/2022
9.04
 213,900 9.04 9.41 8.96 1,400 11,200 -0.1
01/06/2022
9.48
 247,860 9.26 9.56 9.11 0 0 0
31/05/2022
9.41
 141,700 9.34 9.48 9.19 0 2,000 -0.0
30/05/2022
9.34
 325,900 8.74 9.56 8.66 0 2,000 -0.0
27/05/2022
8.66
 124,900 8.66 8.74 8.51 1,400 0 0.0
26/05/2022
8.59
 177,300 8.59 8.74 8.51 0 0 0
25/05/2022
8.59
 149,700 8.36 8.74 8.29 0 0 0
24/05/2022
8.29
 144,200 8.36 8.44 8.14 0 0 0
23/05/2022
8.51
 172,200 8.66 8.66 8.36 2,000 0 0.0
20/05/2022
8.59
 88,665 8.74 8.74 8.07 2,000 0 0.0
19/05/2022
8.74
 133,200 8.74 8.74 8.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |