CTCP Vận tải Dầu Phương Đông Việt (pdv)

15.10
0.20
(1.34%)
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
(2024-08-20) 		0.10 0.68% 908,100 0 0
14.70
15.50
14.90
2 tháng
(2024-07-22) 		1.71 12.96% 2,981,800 0 0
12.53
15.50
14.90
3 tháng
(2024-06-21) 		1.87 14.39% 4,703,500 0 0
12.53
15.50
14.90
6 tháng
(2024-03-25) 		5.75 62.83% 8,249,700 0 0
9.15
15.50
14.90
12 tháng
(2023-09-25) 		5.75 62.83% 10,528,000 0 0
8.24
15.50
14.90
24 tháng
(2022-09-30) 		8.22 123.18% 21,144,699 0 0
6.31
15.50
14.90
36 tháng
(2021-10-05) 		8.47 131.56% 24,877,446 0 0
6.15
15.50
14.90
60 tháng
(2019-10-16) 		12.17 445.57% 25,679,483 0 0
1.67
15.50
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
7.06
 19,800 6.99 7.06 6.71 0 0 0
22/04/2022
6.99
 12,700 7.20 7.20 6.99 0 0 0
21/04/2022
7.20
 30,500 6.99 7.20 6.64 0 0 0
20/04/2022
6.99
 36,100 7.34 7.34 6.99 0 0 0
19/04/2022
7.34
 7,500 7.55 7.62 7.34 0 0 0
18/04/2022
7.55
 8,000 7.97 7.97 7.34 0 0 0
15/04/2022
7.97
 3,500 7.83 7.97 7.90 0 0 0
14/04/2022
7.83
 7,800 7.90 8.11 7.83 0 0 0
13/04/2022
7.90
 6,820 7.97 8.11 7.76 0 0 0
12/04/2022
7.97
 18,085 7.90 8.32 7.69 0 0 0
08/04/2022
7.90
 9,616 7.97 7.97 7.90 0 0 0
07/04/2022
7.97
 11,300 8.04 8.04 7.97 0 0 0
06/04/2022
8.04
 21,320 8.04 8.04 7.90 0 0 0
05/04/2022
8.04
 10,600 8.11 8.11 7.97 0 0 0
04/04/2022
8.11
 11,135 8.18 8.18 7.90 0 0 0
01/04/2022
8.18
 11,700 8.18 8.18 7.83 0 0 0
31/03/2022
8.18
 16,351 8.11 8.25 8.11 0 0 0
30/03/2022
8.11
 15,899 8.39 8.39 8.11 0 0 0
29/03/2022
8.39
 36,110 8.39 8.39 8.18 0 0 0
28/03/2022
8.39
 34,109 8.32 8.53 8.18 0 0 0
25/03/2022
8.32
 24,588 8.60 8.60 8.11 0 0 0
24/03/2022
8.60
 42,520 8.11 8.60 7.97 0 0 0
23/03/2022
8.11
 26,205 8.32 8.39 8.04 0 0 0
22/03/2022
8.32
 50,196 8.11 8.32 7.83 0 0 0
21/03/2022
8.11
 33,927 8.32 8.32 8.04 0 0 0
18/03/2022
8.32
 78,870 8.04 8.46 8.11 0 0 0
17/03/2022
8.04
 43,799 8.04 8.32 7.76 0 0 0
16/03/2022
8.04
 20,800 7.83 8.18 7.97 0 0 0
15/03/2022
7.83
 44,442 8.32 8.32 7.34 0 0 0
14/03/2022
8.32
 85,122 9.65 9.65 8.04 0 0 0
11/03/2022
9.65
 77,299 10.00 10.00 8.95 0 0 0
10/03/2022
10.00
 93,862 9.79 10.77 9.79 0 0 0
09/03/2022
9.79
 278,863 8.88 9.79 8.81 0 0 0
08/03/2022
8.88
 93,400 8.39 9.02 8.04 0 0 0
07/03/2022
8.39
 29,810 8.11 8.39 7.76 0 0 0
04/03/2022
8.11
 30,088 8.39 8.53 8.11 0 0 0
03/03/2022
8.39
 68,063 7.55 8.74 7.34 0 0 0
02/03/2022
7.55
 21,640 7.34 7.69 7.48 0 0 0
01/03/2022
7.34
 17,241 7.48 7.55 7.20 0 0 0
28/02/2022
7.48
 4,000 7.48 7.62 7.48 0 0 0
25/02/2022
7.48
 4,435 7.41 7.62 7.27 0 0 0
24/02/2022
7.41
 12,325 7.48 7.48 7.20 0 0 0
23/02/2022
7.48
 34,365 7.20 7.48 7.20 0 0 0
22/02/2022
7.20
 8,165 7.27 7.34 7.06 0 0 0
21/02/2022
7.27
 5,340 7.20 7.34 7.06 0 0 0
18/02/2022
7.20
 4,500 7.20 7.20 7.13 0 0 0
17/02/2022
7.20
 1,000 7.20 7.20 7.06 0 0 0
16/02/2022
7.20
 12,896 7.20 7.27 6.99 0 0 0
15/02/2022
7.20
 7,900 7.13 7.41 7.13 0 0 0
14/02/2022
7.13
 4,000 6.99 7.20 6.99 0 0 0
11/02/2022
6.99
 5,200 7.13 7.13 6.99 0 0 0
10/02/2022
7.13
 5,000 7.13 7.13 6.99 0 0 0
09/02/2022
7.13
 12,941 6.99 7.13 6.92 0 0 0
08/02/2022
6.99
 9,152 7.13 7.20 6.99 0 0 0
07/02/2022
7.13
 8,700 7.06 7.20 7.06 0 0 0
28/01/2022
7.06
 500 7.06 7.06 7.06 0 0 0
27/01/2022
7.06
 500 7.13 7.13 7.06 0 0 0
26/01/2022
7.13
 1,100 6.85 7.13 7.13 0 0 0
25/01/2022
6.85
 1,000 7.13 7.13 6.50 0 0 0
24/01/2022
7.13
 2,600 6.99 7.13 6.36 0 0 0
21/01/2022
6.99
 6,280 7.06 7.06 6.99 0 0 0
20/01/2022
7.06
 5,700 6.99 7.13 7.06 0 0 0
19/01/2022
6.99
 11,900 6.99 7.27 6.99 0 0 0
18/01/2022
6.99
 200 6.99 6.99 6.99 0 0 0
17/01/2022
6.99
 12,240 7.62 7.62 6.22 0 0 0
14/01/2022
7.62
 7,201 7.06 7.62 7.13 0 0 0
13/01/2022
7.06
 7,500 7.41 7.41 7.06 0 0 0
12/01/2022
7.41
 6,100 7.55 7.55 7.41 0 0 0
11/01/2022
7.55
 18,024 7.48 7.76 7.55 0 0 0
10/01/2022
7.48
 8,061 7.69 7.69 6.99 0 0 0
07/01/2022
7.69
 17,528 7.48 7.69 7.55 0 0 0
06/01/2022
7.48
 14,990 7.69 7.69 7.48 0 0 0
05/01/2022
7.69
 16,700 7.76 7.76 7.48 0 0 0
04/01/2022
7.76
 23,100 7.69 7.76 7.55 0 0 0
31/12/2021
7.69
 6,602 7.55 7.83 7.62 0 0 0
30/12/2021
7.55
 13,950 7.69 7.69 7.34 0 0 0
29/12/2021
7.69
 5,200 7.83 7.83 7.69 0 0 0
28/12/2021
7.83
 1,800 7.90 7.90 7.48 0 0 0
27/12/2021
7.90
 10,160 7.90 7.90 7.41 0 0 0
24/12/2021
7.90
 6,900 7.83 8.11 7.76 0 0 0
23/12/2021
7.83
 6,730 7.97 7.97 7.69 0 0 0
22/12/2021
7.97
 11,600 8.04 8.04 7.83 0 0 0
21/12/2021
8.04
 15,900 7.83 8.18 7.83 0 0 0
20/12/2021
7.83
 3,720 7.83 8.25 7.83 0 0 0
17/12/2021
7.83
 12,365 7.97 7.97 7.83 0 0 0
16/12/2021
7.97
 4,500 7.90 8.39 7.69 0 0 0
15/12/2021
7.90
 1,200 7.90 7.90 7.90 0 0 0
14/12/2021
7.90
 11,300 8.18 8.18 7.90 0 0 0
13/12/2021
8.18
 5,300 7.90 8.18 7.97 0 0 0
10/12/2021
7.90
 15,735 8.04 8.67 7.90 0 0 0
09/12/2021
8.04
 9,180 7.83 8.11 7.83 0 0 0
08/12/2021
7.83
 5,200 7.97 8.32 7.83 0 0 0
07/12/2021
7.97
 22,985 7.83 7.97 7.34 0 0 0
06/12/2021
7.83
 5,100 8.11 8.74 7.69 0 0 0
03/12/2021
8.11
 16,500 8.11 8.11 7.76 0 0 0
02/12/2021
8.11
 14,750 8.25 8.25 7.90 0 0 0
01/12/2021
8.25
 6,565 7.97 8.25 7.69 0 0 0
30/11/2021
7.97
 11,966 8.04 8.18 7.90 0 0 0
29/11/2021
8.04
 20,410 7.69 8.04 6.71 0 0 0
26/11/2021
7.69
 9,300 7.97 7.97 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |