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)
18/10/2024
14.40
 164,100 14.66 14.66 14.40 0 0 0
17/10/2024
14.57
 572,600 14.31 14.57 14.31 0 0 0
16/10/2024
14.26
 368,400 13.95 14.31 13.91 0 0 0
15/10/2024
13.95
 395,400 14.17 14.31 13.95 0 0 0
14/10/2024
14.31
 176,900 14.53 14.53 14.22 0 0 0
11/10/2024
14.35
 85,200 14.57 14.57 14.31 0 0 0
10/10/2024
14.26
 275,800 14.40 14.44 14.26 0 0 0
09/10/2024
14.35
 259,200 14.44 14.66 14.35 0 0 0
08/10/2024
14.44
 489,400 14.35 14.62 14.22 0 0 0
07/10/2024
14.17
 417,200 14.31 14.31 14.08 0 0 0
04/10/2024
14.08
 327,400 14.31 14.57 14.08 0 0 0
03/10/2024
14.44
 434,000 14.66 14.66 14.22 0 0 0
02/10/2024
14.62
 370,200 14.62 14.80 14.53 0 0 0
01/10/2024
14.57
 783,000 14.35 14.66 14.35 0 0 0
30/09/2024
14.35
 504,800 14.71 14.71 14.35 0 0 0
27/09/2024
14.71
 970,000 14.88 14.88 14.44 0 0 0
26/09/2024
14.84
 581,800 14.80 15.06 14.66 0 0 0
25/09/2024
14.80
 358,200 14.75 14.93 14.62 0 0 0
24/09/2024
14.75
 179,100 14.75 14.80 14.53 0 0 0
23/09/2024
14.75
 374,900 14.80 14.84 14.66 0 0 0
20/09/2024
14.75
 685,600 14.75 14.93 14.57 0 0 0
19/09/2024
14.66
 436,900 14.57 14.66 14.44 0 0 0
18/09/2024
14.53
 618,300 14.44 14.62 14.44 0 0 0
17/09/2024
14.57
 424,100 14.35 14.84 14.35 0 0 0
16/09/2024
14.31
 870,200 15.37 15.37 14.31 0 0 0
13/09/2024
15.24
 250,900 15.46 15.55 15.24 0 0 0
12/09/2024
15.46
 479,500 15.24 15.82 15.24 0 0 0
11/09/2024
15.24
 292,400 15.15 15.24 15.06 0 0 0
10/09/2024
15.24
 644,100 15.24 15.55 15.20 0 0 0
09/09/2024
15.20
 202,500 15.28 15.37 15.11 0 0 0
06/09/2024
15.28
 315,700 15.20 15.46 15.11 0 0 0
05/09/2024
15.46
 661,000 15.68 15.73 15.11 0 0 0
04/09/2024
15.55
 343,600 15.28 15.64 15.11 0 0 0
03/09/2024
12.22
 288,600 12.35 12.35 12.22 0 0 0
02/09/2024
12.35
 227,900 12.31 12.44 12.26 0 0 0
30/08/2024
15.77
 1,459,400 15.28 15.77 15.06 0 0 0
29/08/2024
15.24
 125,500 15.33 15.37 15.15 0 0 0
28/08/2024
15.37
 449,100 15.37 15.46 15.06 0 0 0
27/08/2024
15.37
 960,300 14.93 15.42 14.88 0 0 0
26/08/2024
14.93
 839,000 15.42 15.51 14.93 0 0 0
23/08/2024
15.37
 616,600 15.55 15.60 15.24 0 0 0
22/08/2024
15.60
 660,600 15.82 15.82 15.51 0 0 0
21/08/2024
15.77
 992,500 15.60 15.86 15.51 0 0 0
20/08/2024
15.64
 726,800 15.95 15.95 15.55 0 0 0
19/08/2024
15.86
 1,662,800 15.60 15.95 15.33 0 0 0
16/08/2024
15.46
 2,383,600 14.66 15.46 14.66 0 0 0
15/08/2024
14.62
 590,900 14.75 14.80 14.40 0 0 0
14/08/2024
14.80
 2,606,600 14.22 14.80 14.17 0 0 0
13/08/2024
14.17
 755,800 13.86 14.17 13.73 0 0 0
12/08/2024
13.86
 837,900 13.33 13.86 13.28 0 0 0
09/08/2024
13.28
 223,800 13.28 13.51 13.15 0 0 0
08/08/2024
13.15
 389,700 13.24 13.33 13.11 0 0 0
07/08/2024
13.06
 938,800 13.33 13.51 12.97 0 0 0
06/08/2024
13.33
 1,126,400 13.24 13.33 12.62 0 0 0
05/08/2024
12.57
 1,865,100 12.88 13.37 12.57 0 0 0
02/08/2024
13.51
 1,214,800 13.06 13.64 13.06 0 0 0
01/08/2024
13.60
 3,231,400 14.48 14.80 13.60 0 0 0
31/07/2024
14.57
 1,342,200 14.84 14.84 14.53 0 0 0
30/07/2024
14.66
 4,750,100 13.73 14.66 13.73 0 0 0
29/07/2024
13.73
 330,000 13.73 13.86 13.68 0 0 0
26/07/2024
13.68
 750,900 13.51 13.82 13.42 0 0 0
25/07/2024: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
25/07/2024
13.42
 607,200 13.51 13.51 13.24 0 0 0
24/07/2024
13.36
 836,400 13.36 13.56 13.21 0 0 0
23/07/2024
13.36
 2,391,900 13.94 14.06 12.90 0 0 0
22/07/2024
13.86
 1,348,800 13.86 13.98 13.67 0 0 0
19/07/2024
13.86
 1,978,400 13.86 14.21 13.75 0 0 0
18/07/2024
13.67
 600,700 13.67 13.67 13.48 0 0 0
17/07/2024
13.59
 1,336,800 14.10 14.10 13.48 0 0 0
16/07/2024
13.83
 851,400 13.59 13.83 13.59 0 0 0
15/07/2024
13.59
 492,800 13.56 13.63 13.44 0 0 0
12/07/2024
13.52
 592,100 13.79 13.79 13.52 0 0 0
11/07/2024
13.71
 909,600 13.90 13.94 13.63 0 0 0
10/07/2024
13.79
 1,208,100 13.98 14.17 13.79 0 0 0
09/07/2024
13.94
 811,300 14.25 14.25 13.90 0 0 0
08/07/2024
14.02
 2,063,400 13.59 14.10 13.40 0 0 0
05/07/2024
13.52
 890,000 13.52 13.63 13.33 0 0 0
04/07/2024
13.40
 433,100 13.59 13.59 13.40 0 0 0
03/07/2024
13.48
 672,900 13.36 13.59 13.33 0 0 0
02/07/2024
13.29
 224,800 13.25 13.36 13.25 0 0 0
01/07/2024
13.25
 160,900 13.40 13.40 12.98 0 0 0
28/06/2024
13.13
 538,500 13.44 13.52 13.02 0 0 0
27/06/2024
13.44
 463,500 13.40 13.52 13.21 0 0 0
26/06/2024
13.29
 279,600 13.36 13.48 13.17 0 0 0
25/06/2024
13.36
 491,600 13.06 13.56 13.02 0 0 0
24/06/2024
13.06
 1,079,200 13.56 13.56 13.02 0 0 0
21/06/2024
13.52
 546,700 13.33 13.59 13.33 0 0 0
20/06/2024
13.33
 827,300 13.56 13.63 13.21 0 0 0
19/06/2024
13.56
 626,100 13.71 13.75 13.40 0 0 0
18/06/2024
13.63
 465,400 13.63 13.83 13.59 0 0 0
17/06/2024
13.56
 1,209,000 13.63 13.63 13.33 0 0 0
14/06/2024
13.56
 1,405,700 14.29 14.48 13.48 0 0 0
13/06/2024
14.29
 629,900 14.40 14.40 14.13 0 0 0
12/06/2024
14.37
 751,600 14.21 14.40 14.21 0 0 0
11/06/2024
14.37
 935,900 14.48 14.60 14.17 0 0 0
10/06/2024
14.48
 2,486,900 14.02 14.87 14.02 0 0 0
07/06/2024
13.94
 1,288,800 13.67 14.17 13.63 0 0 0
06/06/2024
13.63
 1,337,000 13.94 14.02 13.56 0 0 0
05/06/2024
13.79
 877,300 14.17 14.17 13.79 0 0 0
04/06/2024
14.02
 2,239,500 13.75 14.17 13.52 0 0 0
03/06/2024
13.48
 977,800 13.56 13.75 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |