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)
28/11/2023
7.02
 7,600 7.22 7.22 7.02 0 0 0
27/11/2023
7.22
 15,700 7.15 7.22 6.95 0 0 0
24/11/2023
7.15
 1,100 7.15 7.15 7.15 0 0 0
23/11/2023
7.15
 16,000 7.22 7.22 7.08 0 0 0
22/11/2023
7.22
 2,200 7.15 7.22 7.15 0 0 0
21/11/2023
7.15
 9,200 7.15 7.15 7.15 0 0 0
20/11/2023
7.15
 5,800 7.15 7.15 7.08 0 0 0
17/11/2023
7.15
 11,900 7.22 7.22 7.08 0 0 0
16/11/2023
7.22
 13,600 7.28 7.28 7.08 0 0 0
15/11/2023
7.28
 16,500 7.22 7.28 7.15 0 0 0
14/11/2023
7.22
 7,100 7.35 7.35 7.22 0 0 0
13/11/2023
7.35
 14,600 7.28 7.35 7.15 0 0 0
10/11/2023
7.28
 25,200 7.35 7.35 7.15 0 0 0
09/11/2023
7.35
 8,000 7.42 7.42 7.22 0 0 0
08/11/2023
7.42
 17,400 7.02 7.42 7.15 0 0 0
07/11/2023
7.02
 19,700 7.02 7.15 6.95 0 0 0
06/11/2023
7.02
 25,100 7.08 7.08 6.89 0 0 0
03/11/2023
7.08
 5,400 7.08 7.08 6.95 0 0 0
02/11/2023
7.08
 33,900 6.75 7.22 6.82 0 0 0
01/11/2023
6.75
 6,500 6.62 6.89 6.62 0 0 0
31/10/2023
6.62
 53,200 6.95 6.95 6.62 0 0 0
30/10/2023
6.95
 15,300 6.95 7.22 6.89 0 0 0
27/10/2023
6.95
 7,200 6.95 7.15 6.69 0 0 0
26/10/2023
6.95
 64,500 7.28 7.28 6.69 0 0 0
25/10/2023
7.28
 13,300 7.22 7.35 7.22 0 0 0
24/10/2023
7.22
 12,300 7.15 7.28 7.22 0 0 0
23/10/2023
7.15
 3,300 7.22 7.28 7.15 0 0 0
20/10/2023
7.22
 40,300 7.22 7.28 7.02 0 0 0
19/10/2023
7.22
 41,400 7.55 7.55 7.22 0 0 0
18/10/2023
7.55
 38,100 7.68 7.68 7.42 0 0 0
17/10/2023
7.68
 217,700 7.48 7.88 7.48 0 0 0
16/10/2023
7.48
 44,500 7.28 7.48 7.28 0 0 0
13/10/2023
7.28
 18,500 7.42 7.42 7.28 0 0 0
12/10/2023
7.42
 11,300 7.35 7.42 7.28 0 0 0
11/10/2023
7.35
 5,900 7.42 7.42 7.28 0 0 0
10/10/2023
7.42
 18,400 7.28 7.48 7.22 0 0 0
09/10/2023
7.28
 8,100 7.28 7.35 7.28 0 0 0
06/10/2023
7.28
 12,700 7.22 7.28 7.15 0 0 0
05/10/2023
7.22
 10,600 7.35 7.35 7.22 0 0 0
04/10/2023
7.35
 4,700 7.28 7.35 7.22 0 0 0
03/10/2023
7.28
 43,700 7.28 7.42 7.08 0 0 0
02/10/2023
7.28
 37,900 7.61 7.61 6.95 0 0 0
29/09/2023
7.61
 5,400 7.55 7.61 7.42 0 0 0
28/09/2023
7.55
 63,300 7.28 7.81 7.28 0 0 0
27/09/2023
7.28
 25,000 7.35 7.35 7.22 0 0 0
26/09/2023
7.35
 3,400 7.35 7.61 7.28 0 0 0
25/09/2023
7.35
 43,100 7.61 7.61 7.35 0 0 0
22/09/2023
7.61
 22,800 7.75 7.75 7.48 0 0 0
21/09/2023
7.75
 50,600 7.68 7.75 7.55 0 0 0
20/09/2023
7.68
 43,100 7.55 7.68 7.28 0 0 0
19/09/2023
7.55
 33,800 7.61 7.61 7.42 0 0 0
18/09/2023
7.61
 26,800 7.68 7.68 7.48 0 0 0
15/09/2023
7.68
 32,400 7.68 7.75 7.48 0 0 0
14/09/2023
7.68
 31,800 7.68 7.75 7.48 0 0 0
13/09/2023
7.68
 28,100 7.75 7.81 7.55 0 0 0
12/09/2023
7.75
 17,100 7.81 7.81 7.61 0 0 0
11/09/2023
7.81
 49,800 7.61 7.95 7.61 0 0 0
08/09/2023: Quyền mua cổ phiếu: 1000/385 Giá: 10 (Volume + 38.50%, Ratio=0.39)
08/09/2023
7.61
 59,500 7.53 7.88 7.48 0 0 0
07/09/2023
7.53
 82,300 7.59 7.72 7.53 0 0 0
06/09/2023
7.59
 45,900 7.59 7.66 7.47 0 0 0
05/09/2023
7.59
 28,000 7.59 7.72 7.53 0 0 0
31/08/2023
7.59
 56,800 7.53 7.85 7.53 0 0 0
30/08/2023
7.53
 12,100 7.53 7.59 7.47 0 0 0
29/08/2023
7.53
 20,400 7.47 7.53 7.40 0 0 0
28/08/2023
7.47
 9,000 7.47 7.59 7.47 0 0 0
25/08/2023
7.47
 2,700 7.59 7.59 7.47 0 0 0
24/08/2023
7.59
 9,000 7.53 7.59 7.47 0 0 0
23/08/2023
7.53
 12,700 7.47 7.53 7.40 0 0 0
22/08/2023
7.47
 38,600 7.59 7.59 7.28 0 0 0
21/08/2023
7.59
 6,200 7.53 7.66 7.59 0 0 0
18/08/2023
7.53
 51,500 7.72 7.78 7.47 0 0 0
17/08/2023
7.72
 45,500 7.85 7.85 7.72 0 0 0
16/08/2023
7.85
 22,400 7.91 7.97 7.85 0 0 0
15/08/2023
7.91
 32,000 7.91 7.97 7.85 0 0 0
14/08/2023
7.91
 20,700 7.97 8.04 7.91 0 0 0
11/08/2023
7.97
 45,400 8.10 8.10 7.91 0 0 0
10/08/2023
8.10
 40,900 8.16 8.16 8.10 0 0 0
09/08/2023
8.16
 73,700 8.35 8.35 8.10 0 0 0
08/08/2023
8.35
 49,000 8.35 8.35 8.23 0 0 0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 8%
07/08/2023
8.35
 41,900 8.16 8.54 8.23 0 0 0
04/08/2023
8.16
 48,400 8.28 8.28 8.04 0 0 0
03/08/2023
8.28
 73,200 8.10 8.34 8.04 0 0 0
02/08/2023
8.10
 68,800 7.98 8.16 7.92 0 0 0
01/08/2023
7.98
 55,900 7.98 8.04 7.98 0 0 0
31/07/2023
7.98
 28,600 8.04 8.04 7.98 0 0 0
28/07/2023
8.04
 19,000 8.04 8.04 7.98 0 0 0
27/07/2023
8.04
 56,400 7.98 8.10 7.98 0 0 0
26/07/2023
7.98
 57,400 8.10 8.10 7.98 0 0 0
25/07/2023
8.10
 31,400 8.04 8.16 7.98 0 0 0
24/07/2023
8.04
 121,100 8.04 8.04 7.92 0 0 0
21/07/2023
8.04
 185,200 8.28 8.28 7.92 0 0 0
20/07/2023
8.28
 33,400 8.34 8.46 8.22 0 0 0
19/07/2023
8.34
 190,600 7.92 8.52 8.04 0 0 0
18/07/2023
7.92
 12,300 7.92 7.98 7.86 0 0 0
17/07/2023
7.92
 27,800 7.92 8.04 7.86 0 0 0
14/07/2023
7.92
 27,800 8.04 8.04 7.86 0 0 0
13/07/2023
8.04
 32,200 8.10 8.10 7.98 0 0 0
12/07/2023
8.10
 36,000 7.98 8.10 8.04 0 0 0
11/07/2023
7.98
 42,800 7.98 8.04 7.92 0 0 0
10/07/2023
7.98
 37,700 7.92 8.10 7.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |