CTCP Vận tải Dầu Phương Đông Việt (pdv)

13.80
0.10
(0.73%)
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
(2025-06-25) 		-0.30 -2.14% 887,700 -7,600 -0.1
13.70
14.20
13.80
2 tháng
(2025-05-26) 		0.10 0.74% 1,564,500 3,600 0.0
13.50
14.30
13.80
3 tháng
(2025-04-28) 		0 0% 1,932,400 -135,400 0.0
13.40
14.30
13.80
6 tháng
(2025-02-03) 		-2.20 -13.84% 5,649,707 25,700 2.5
12.30
16.10
13.80
12 tháng
(2024-07-30) 		-0.89 -6.11% 17,464,257 36,500 2.7
12.30
17.70
13.80
24 tháng
(2023-08-07) 		3.30 31.74% 26,420,302 36,500 2.7
8.24
17.70
13.80
36 tháng
(2022-08-10) 		6.36 86.55% 36,095,053 36,500 2.7
6.31
17.70
13.80
60 tháng
(2020-08-20) 		11.77 609.21% 40,324,903 36,500 2.7
1.73
17.70
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
10.98
 245,538 10.01 11.05 9.94 0 0 0
28/02/2023
10.01
 68,300 10.01 10.24 9.72 0 0 0
27/02/2023
10.01
 59,032 10.09 10.24 9.87 0 0 0
24/02/2023
10.09
 108,900 10.39 10.76 10.09 0 0 0
23/02/2023
10.39
 84,800 10.09 10.39 10.09 0 0 0
22/02/2023
10.09
 118,600 10.39 10.46 10.09 0 0 0
21/02/2023
10.39
 90,000 10.39 10.53 10.31 0 0 0
20/02/2023
10.39
 211,090 10.39 10.61 10.09 0 0 0
16/02/2023
10.39
 161,425 9.87 10.76 9.87 0 0 0
15/02/2023
9.87
 164,900 9.27 10.39 9.27 0 0 0
14/02/2023
9.27
 63,920 9.05 9.50 9.05 0 0 0
13/02/2023
9.05
 40,300 9.05 9.05 8.68 0 0 0
10/02/2023
9.05
 36,400 9.05 9.20 8.75 0 0 0
09/02/2023
9.05
 66,315 8.53 9.20 8.38 0 0 0
08/02/2023
8.53
 22,300 7.86 8.53 8.09 0 0 0
07/02/2023
7.86
 11,600 8.68 8.68 7.86 0 0 0
06/02/2023
8.68
 3,100 8.75 8.75 8.31 0 0 0
03/02/2023
8.75
 13,400 8.68 8.90 8.38 0 0 0
02/02/2023
8.68
 5,400 8.83 9.05 8.68 0 0 0
01/02/2023
8.83
 35,158 9.12 9.27 8.83 0 0 0
31/01/2023
9.12
 45,800 8.90 9.12 8.61 0 0 0
30/01/2023
8.90
 90,523 8.75 9.94 8.75 0 0 0
27/01/2023
8.75
 121,296 7.79 8.75 7.79 0 0 0
19/01/2023
7.79
 23,000 6.82 7.79 6.82 0 0 0
18/01/2023
6.82
 6,100 6.68 7.27 6.68 0 0 0
17/01/2023
6.68
 3,100 6.68 6.68 6.68 0 0 0
16/01/2023
6.68
 200 6.68 7.42 6.68 0 0 0
13/01/2023
6.68
 1,400 6.68 6.82 6.68 0 0 0
12/01/2023
6.68
 3,100 6.82 6.97 6.68 0 0 0
11/01/2023
6.82
 11,400 6.75 6.82 6.60 0 0 0
10/01/2023
6.75
 300 6.60 6.90 6.75 0 0 0
09/01/2023
6.60
 600 6.60 7.05 6.60 0 0 0
06/01/2023
6.60
 3,100 6.68 6.68 6.60 0 0 0
05/01/2023
6.68
 4,200 6.68 6.90 6.60 0 0 0
04/01/2023
6.68
 7,800 6.60 6.90 6.68 0 0 0
03/01/2023
6.60
 1,400 6.53 7.27 6.60 0 0 0
30/12/2022
6.53
 300 6.68 6.68 6.53 0 0 0
29/12/2022
6.68
 200 6.45 6.68 6.53 0 0 0
28/12/2022
6.45
 5,605 6.31 6.97 6.45 0 0 0
27/12/2022
6.31
 14,500 6.31 6.68 6.16 0 0 0
26/12/2022
6.31
 10,000 6.60 6.75 6.31 0 0 0
23/12/2022
6.60
 7,200 6.60 6.68 6.60 0 0 0
22/12/2022
6.60
 18,100 6.60 6.82 6.60 0 0 0
21/12/2022
6.60
 1,100 6.68 6.90 6.60 0 0 0
20/12/2022
6.68
 1,100 6.60 6.68 6.68 0 0 0
19/12/2022
6.60
 6,600 6.68 6.68 6.60 0 0 0
16/12/2022
6.68
 9,100 6.68 7.27 6.60 0 0 0
15/12/2022
6.68
 4,000 6.82 6.82 6.68 0 0 0
14/12/2022
6.82
 30,300 6.75 6.82 6.45 0 0 0
13/12/2022
6.75
 11,000 6.60 6.82 6.53 0 0 0
12/12/2022
6.60
 15,496 6.68 6.68 6.53 0 0 0
09/12/2022
6.68
 513 6.68 6.75 6.68 0 0 0
08/12/2022
6.68
 100 6.68 6.68 6.68 0 0 0
07/12/2022
6.68
 2,100 6.68 6.82 6.68 0 0 0
06/12/2022
6.68
 8,800 6.68 6.90 6.60 0 0 0
05/12/2022
6.68
 4,500 6.45 6.97 6.53 0 0 0
02/12/2022
6.45
 13,101 6.60 6.90 6.31 0 0 0
01/12/2022
6.60
 19,367 6.97 6.97 6.60 0 0 0
30/11/2022
6.97
 6,600 6.97 6.97 6.68 0 0 0
29/11/2022
6.97
 8,330 6.90 6.97 6.68 0 0 0
28/11/2022
6.90
 9,750 6.82 7.12 6.31 0 0 0
25/11/2022
6.82
 7,300 7.05 7.27 6.68 0 0 0
24/11/2022
7.05
 0 7.05 7.05 7.05 0 0 0
23/11/2022
7.05
 2,000 7.27 7.27 7.05 0 0 0
22/11/2022
7.27
 7,000 7.34 7.34 7.05 0 0 0
21/11/2022
7.34
 0 7.34 7.34 7.34 0 0 0
18/11/2022
7.34
 100 6.82 7.34 7.34 0 0 0
17/11/2022
6.82
 1,900 6.82 7.34 6.82 0 0 0
16/11/2022
6.82
 2,600 6.60 6.82 6.82 0 0 0
15/11/2022
6.60
 3,153 6.82 7.20 6.60 0 0 0
14/11/2022
6.82
 1,000 6.82 6.82 6.82 0 0 0
11/11/2022
6.82
 1,700 6.82 6.90 6.82 0 0 0
10/11/2022
6.82
 2,670 7.27 7.27 6.82 0 0 0
09/11/2022
7.27
 4,200 7.27 8.09 6.75 0 0 0
08/11/2022
7.27
 0 7.27 7.27 7.27 0 0 0
07/11/2022
7.27
 7,400 7.42 7.42 7.27 0 0 0
04/11/2022
7.42
 6,000 7.27 7.42 7.27 0 0 0
03/11/2022
7.27
 200 7.27 7.27 7.27 0 0 0
02/11/2022
7.27
 1,184 6.90 7.27 7.27 0 0 0
01/11/2022
6.90
 500 7.49 7.49 6.90 0 0 0
31/10/2022
7.49
 2,499 7.20 7.86 6.75 0 0 0
28/10/2022
7.20
 5,904 7.05 7.34 7.12 0 0 0
27/10/2022
7.05
 6,300 7.12 7.94 6.82 0 0 0
26/10/2022
7.12
 4,400 7.20 7.20 7.12 0 0 0
25/10/2022
7.20
 0 7.42 7.20 7.42 0 0 0
24/10/2022
7.42
 11,500 7.05 8.01 6.53 0 0 0
21/10/2022
7.05
 4,100 7.34 7.34 7.05 0 0 0
20/10/2022
7.34
 0 7.34 7.34 7.34 0 0 0
19/10/2022
7.34
 131 7.34 7.34 7.34 0 0 0
18/10/2022
7.34
 2,102 7.27 7.34 6.45 0 0 0
17/10/2022
7.27
 2,700 7.20 7.27 7.20 0 0 0
14/10/2022
7.20
 4,231 7.27 7.27 7.12 0 0 0
13/10/2022
7.27
 100 6.90 7.27 7.27 0 0 0
12/10/2022
6.90
 5,880 6.90 7.05 6.90 0 0 0
11/10/2022
6.90
 1,494 6.97 6.97 6.90 0 0 0
10/10/2022
6.97
 1,401 6.82 6.97 6.75 0 0 0
07/10/2022
6.82
 30,426 6.75 6.82 6.75 0 0 0
06/10/2022
6.75
 0 6.75 6.75 6.75 0 0 0
05/10/2022
6.75
 1,000 6.68 6.75 6.75 0 0 0
04/10/2022
6.68
 327 6.68 6.75 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |