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)
18/05/2022
8.74
 75,500 8.66 8.96 8.59 0 0 0
17/05/2022
8.81
 287,300 8.21 8.81 8.21 0 4,000 -0.0
16/05/2022
8.14
 172,810 7.84 8.59 7.84 0 0 0
13/05/2022
7.84
 281,520 8.29 8.74 7.54 0 0 0
12/05/2022
8.59
 115,110 9.19 9.19 8.21 3,000 0 0.0
11/05/2022
9.19
 49,200 9.19 9.34 9.04 0 0 0
10/05/2022
9.19
 116,000 8.51 9.19 8.51 0 0 0
09/05/2022
8.51
 151,750 9.71 9.71 8.51 0 0 0
06/05/2022
9.63
 124,900 9.71 9.93 9.63 0 0 0
05/05/2022
10.08
 56,800 10.31 10.38 9.93 0 0 0
04/05/2022
10.08
 153,102 9.93 10.38 9.93 0 6,000 -0.1
29/04/2022
10.01
 69,400 9.71 10.01 9.71 0 0 0
28/04/2022
9.93
 79,600 9.78 9.93 9.71 0 0 0
27/04/2022
9.78
 96,204 9.34 9.78 9.34 900 0 0.0
26/04/2022
9.71
 177,971 9.56 9.71 8.96 2,000 0 0.0
25/04/2022
9.26
 196,504 10.16 10.16 9.19 3,000 0 0.0
22/04/2022
9.93
 196,679 9.78 10.16 9.63 500 0 0.0
21/04/2022
9.78
 337,230 10.46 10.46 9.56 0 0 0
20/04/2022
10.46
 440,401 11.05 11.13 10.23 3,000 0 0.0
19/04/2022
11.13
 261,110 11.43 11.65 10.98 0 0 0
18/04/2022
11.43
 274,758 12.10 12.25 11.28 300 0 0.0
15/04/2022
12.17
 209,600 12.47 12.47 12.10 0 0 0
14/04/2022
12.47
 249,000 12.62 12.70 12.40 0 28,000 -0.5
13/04/2022
12.55
 200,874 12.40 12.70 12.32 500 52,100 -0.9
12/04/2022
12.40
 300,805 12.77 12.92 12.32 0 0 0
08/04/2022
12.70
 245,625 13.07 13.07 12.70 0 0 0
07/04/2022
12.99
 170,940 13.07 13.07 12.92 0 0 0
06/04/2022
13.22
 275,003 13.29 13.29 12.99 0 0 0
05/04/2022
13.29
 75,600 13.37 13.37 13.14 0 0 0
04/04/2022
13.22
 167,599 13.14 13.37 13.07 0 8,900 -0.2
01/04/2022
13.14
 384,700 13.14 13.22 12.85 0 0 0
31/03/2022
13.14
 182,253 13.29 13.44 13.07 0 0 0
30/03/2022
13.29
 377,635 13.44 13.52 13.07 0 0 0
29/03/2022
13.52
 345,608 13.29 13.59 13.22 0 900 -0.0
28/03/2022
13.29
 285,232 13.44 13.44 13.22 0 1,100 -0.0
25/03/2022
13.37
 521,439 13.52 13.52 13.22 0 0 0
24/03/2022
13.52
 335,628 13.59 13.82 13.44 0 0 0
23/03/2022
13.52
 295,600 13.82 13.82 13.44 2,800 0 0.1
22/03/2022
13.82
 317,097 13.59 13.82 13.44 0 8,100 -0.1
21/03/2022
13.52
 301,799 13.52 13.59 13.29 1,000 0 0.0
18/03/2022
13.52
 264,491 13.52 13.82 13.37 0 0 0
17/03/2022
13.52
 497,713 13.67 13.67 13.14 200 0 0.0
16/03/2022
13.67
 239,837 13.59 13.82 13.44 1,700 0 0.0
15/03/2022
13.74
 684,633 13.29 13.97 13.14 0 0 0
14/03/2022
13.44
 1,123,350 14.49 14.64 13.37 0 3,000 -0.1
11/03/2022
14.64
 632,844 14.94 15.01 14.49 2,500 0 0.0
10/03/2022
15.01
 733,502 14.79 15.38 14.56 0 0 0
09/03/2022
15.53
 2,531,158 14.86 15.76 14.19 0 1,210 -0.0
08/03/2022
14.71
 1,337,867 15.46 15.46 14.34 2,300 0 0.0
07/03/2022
15.46
 1,454,330 15.16 15.68 14.94 0 0 0
04/03/2022
14.71
 634,610 15.31 15.38 14.64 0 0 0
03/03/2022
15.31
 2,621,660 14.11 15.31 14.04 3,000 0 0.1
02/03/2022
13.89
 1,365,341 13.37 14.11 13.37 0 0 0
01/03/2022
13.22
 462,995 13.29 13.37 13.07 800 0 0.0
28/02/2022
13.22
 467,410 13.29 13.44 13.07 0 0 0
25/02/2022
13.29
 304,176 13.59 13.59 13.14 600 0 0.0
24/02/2022
13.59
 409,635 13.74 13.82 13.37 0 6,600 -0.1
23/02/2022
13.74
 886,080 13.14 13.89 13.07 0 0 0
22/02/2022
12.99
 281,100 12.85 13.07 12.77 0 2,300 -0.0
21/02/2022
12.85
 129,521 12.85 12.92 12.77 0 0 0
18/02/2022
12.85
 210,372 12.85 12.92 12.77 0 0 0
17/02/2022
12.85
 197,142 12.92 12.92 12.77 0 0 0
16/02/2022
12.92
 94,041 13.37 13.37 12.77 0 0 0
15/02/2022
13.07
 60,101 13.22 13.22 12.85 0 0 0
14/02/2022
13.22
 186,600 13.07 13.44 13.07 0 2,000 -0.0
11/02/2022
13.14
 66,000 13.22 13.37 12.92 0 0 0
10/02/2022
13.22
 108,727 13.07 13.29 12.99 2,000 0 0.0
09/02/2022
13.07
 113,838 12.77 13.07 12.77 0 0 0
08/02/2022
12.77
 93,732 12.70 12.92 12.55 3,000 0 0.1
07/02/2022
12.70
 54,701 12.32 12.70 12.17 0 0 0
28/01/2022
12.40
 160,350 12.40 12.40 11.95 0 0 0
27/01/2022
12.47
 79,400 12.62 12.62 12.32 0 0 0
26/01/2022
12.47
 82,900 12.70 12.92 12.40 5,700 0 0.1
25/01/2022
12.62
 113,640 12.40 12.70 12.32 300 0 0.0
24/01/2022
12.40
 173,134 13.14 13.14 12.40 0 0 0
21/01/2022
13.07
 104,730 13.22 13.29 12.92 1,000 0 0.0
20/01/2022
13.22
 104,359 13.07 13.52 13.07 0 0 0
19/01/2022
13.14
 281,140 12.92 14.94 12.62 200 0 0.0
18/01/2022
12.99
 342,059 13.14 13.37 12.55 0 0 0
17/01/2022
13.22
 315,995 13.82 13.82 13.14 0 0 0
14/01/2022
13.82
 214,182 13.67 13.82 13.37 0 0 0
13/01/2022
13.59
 321,161 13.97 13.97 13.52 900 0 0.0
12/01/2022
13.89
 394,222 13.82 14.11 13.67 1,000 0 0.0
11/01/2022
13.74
 446,491 13.82 14.11 13.67 0 0 0
10/01/2022
13.82
 376,170 13.89 14.34 13.82 100 0 0.0
07/01/2022
13.89
 277,853 13.82 14.04 13.82 0 0 0
06/01/2022
13.82
 322,710 14.11 14.11 13.82 0 0 0
05/01/2022
14.04
 269,471 14.26 14.34 13.97 0 0 0
04/01/2022
14.19
 464,613 13.82 14.26 13.82 0 0 0
31/12/2021
13.89
 197,313 13.89 13.89 13.74 0 0 0
30/12/2021
13.82
 196,559 13.74 14.04 13.59 0 0 0
29/12/2021
13.82
 285,611 13.89 13.89 13.67 0 0 0
28/12/2021
13.89
 257,074 13.97 14.11 13.74 2,100 0 0.0
27/12/2021
13.89
 234,921 14.19 14.19 13.82 0 0 0
24/12/2021
13.82
 427,130 14.11 14.11 13.67 0 0 0
23/12/2021
13.89
 839,380 13.67 14.04 13.37 0 0 0
22/12/2021
13.67
 440,500 13.82 13.97 13.44 20 0 0.0
21/12/2021
13.82
 197,301 13.89 13.89 13.67 0 0 0
20/12/2021
13.82
 395,530 14.11 14.11 13.74 630 0 0.0
17/12/2021
14.11
 309,304 14.41 14.56 14.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |