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)
31/05/2024
13.40
 817,100 13.48 13.56 13.25 0 0 0
30/05/2024
13.48
 1,340,000 13.17 13.48 12.98 0 0 0
29/05/2024
13.21
 1,538,900 13.86 13.86 13.21 0 0 0
28/05/2024
13.56
 1,427,500 13.56 13.94 13.52 0 0 0
27/05/2024
13.40
 900,700 13.25 13.48 13.06 0 0 0
24/05/2024
13.06
 2,654,900 13.21 13.94 12.82 0 0 0
23/05/2024
13.21
 1,017,000 13.09 13.36 13.09 0 0 0
22/05/2024
13.17
 1,085,900 13.40 13.52 13.13 0 0 0
21/05/2024
13.29
 1,002,100 13.25 13.33 13.09 0 0 0
20/05/2024
13.25
 1,892,400 13.33 13.79 13.21 0 0 0
17/05/2024
14.67
 1,265,000 14.63 15.10 14.44 0 0 0
16/05/2024
13.21
 1,569,200 13.33 13.48 13.09 0 0 0
15/05/2024
13.17
 1,634,800 13.25 13.48 12.98 0 0 0
14/05/2024
13.25
 757,900 13.17 13.25 12.98 0 0 0
13/05/2024
13.17
 1,107,700 13.29 13.44 12.98 0 0 0
10/05/2024
13.29
 1,240,000 13.48 13.48 12.98 0 0 0
09/05/2024
13.33
 3,013,900 13.06 13.56 12.79 0 0 0
08/05/2024
12.86
 2,310,600 12.86 13.48 12.63 0 0 0
07/05/2024
12.94
 2,546,800 12.25 12.94 12.09 0 0 0
06/05/2024
12.17
 1,953,100 11.67 12.29 11.67 0 0 0
03/05/2024
11.67
 1,255,200 11.52 11.86 11.48 0 0 0
02/05/2024
11.52
 591,000 11.55 11.55 11.32 0 0 0
01/05/2024
10.78
 157,100 10.86 10.86 10.67 0 0 0
30/04/2024
14.67
 1,265,000 14.63 15.10 14.44 0 0 0
29/04/2024
14.67
 1,265,000 14.63 15.10 14.44 0 0 0
26/04/2024
11.52
 742,400 11.48 11.52 11.32 0 0 0
25/04/2024
11.52
 545,500 11.71 11.78 11.48 0 0 0
24/04/2024
11.71
 708,700 11.55 11.82 11.52 0 0 0
23/04/2024
11.55
 2,668,500 11.13 11.86 11.09 0 0 0
22/04/2024
11.13
 656,300 11.13 11.13 10.94 0 0 0
19/04/2024
10.94
 1,389,500 11.21 11.28 10.71 0 0 0
18/04/2024
14.67
 1,265,000 14.63 15.10 14.44 0 0 0
17/04/2024
11.28
 1,229,600 11.48 11.71 11.28 0 0 0
16/04/2024
11.40
 1,587,100 11.17 11.44 10.86 0 0 0
15/04/2024
11.13
 1,589,800 11.94 11.94 11.13 0 0 0
12/04/2024
11.55
 2,162,300 11.13 11.63 11.13 0 0 0
11/04/2024
11.13
 469,600 11.01 11.25 10.98 0 0 0
10/04/2024
11.09
 732,400 11.36 11.36 11.09 0 0 0
09/04/2024
11.28
 908,200 11.36 11.40 11.17 0 0 0
08/04/2024
11.40
 1,470,300 11.01 11.55 11.01 0 0 0
05/04/2024
10.98
 1,214,800 10.86 11.21 10.71 0 0 0
04/04/2024
10.82
 569,900 10.98 11.01 10.82 0 0 0
03/04/2024
10.94
 1,174,200 10.94 11.21 10.90 0 0 0
02/04/2024
10.86
 594,500 10.74 10.86 10.63 0 0 0
01/04/2024
10.74
 347,700 10.74 10.78 10.59 0 0 0
29/03/2024
10.74
 202,400 10.78 10.78 10.67 0 0 0
28/03/2024
10.74
 175,900 10.71 10.78 10.67 0 0 0
27/03/2024
10.67
 268,500 10.82 10.82 10.67 0 0 0
26/03/2024
10.71
 329,400 10.74 10.78 10.63 0 0 0
25/03/2024
10.74
 470,900 10.86 10.90 10.71 0 0 0
22/03/2024
10.78
 1,049,100 10.71 10.86 10.67 0 0 0
21/03/2024
10.63
 1,013,300 10.67 10.67 10.59 0 0 0
20/03/2024
10.63
 1,062,500 10.63 10.63 10.55 0 0 0
19/03/2024
10.63
 328,100 10.63 10.67 10.55 0 0 0
18/03/2024
10.63
 1,011,000 10.90 10.90 10.48 0 0 0
15/03/2024
10.90
 602,800 10.94 10.98 10.71 0 0 0
14/03/2024
10.90
 2,418,800 10.55 11.13 10.55 0 0 0
13/03/2024
10.55
 394,200 10.63 10.63 10.48 0 0 0
12/03/2024
10.55
 227,900 10.55 10.59 10.51 0 0 0
11/03/2024
10.59
 473,800 10.63 10.63 10.48 0 0 0
08/03/2024
10.59
 288,600 10.71 10.71 10.59 0 0 0
07/03/2024
10.67
 591,100 10.71 10.78 10.63 0 0 0
06/03/2024
10.67
 357,200 10.63 10.74 10.63 0 0 0
05/03/2024
10.67
 155,000 10.71 10.74 10.63 0 0 0
04/03/2024
10.67
 219,600 10.71 10.78 10.63 0 0 0
01/03/2024
10.63
 560,900 10.63 10.67 10.55 0 0 0
29/02/2024
10.63
 246,700 10.74 10.78 10.63 0 0 0
28/02/2024
10.74
 589,700 10.67 10.90 10.67 0 0 0
27/02/2024
10.63
 393,000 10.71 10.71 10.55 0 0 0
26/02/2024
10.63
 232,300 10.71 10.71 10.59 0 0 0
23/02/2024
10.63
 492,500 10.78 10.78 10.55 0 0 0
22/02/2024
10.71
 321,100 10.74 10.78 10.71 0 0 0
21/02/2024
10.71
 261,100 10.78 10.86 10.71 0 0 0
20/02/2024
10.78
 373,500 10.86 10.86 10.78 0 0 0
19/02/2024
10.82
 286,400 10.78 10.86 10.74 0 0 0
16/02/2024
10.78
 343,800 10.74 10.86 10.74 0 0 0
15/02/2024
10.71
 259,600 10.78 10.82 10.71 0 0 0
14/02/2024
14.67
 1,265,000 14.63 15.10 14.44 0 0 0
13/02/2024
14.67
 1,265,000 14.63 15.10 14.44 0 0 0
12/02/2024
12.56
 222,900 12.48 12.71 12.48 0 0 0
09/02/2024
13.67
 1,459,400 13.25 13.67 13.06 0 0 0
08/02/2024
11.71
 1,214,800 11.32 11.82 11.32 0 0 0
07/02/2024
10.71
 227,900 10.67 10.78 10.63 0 0 0
06/02/2024
10.63
 137,800 10.71 10.71 10.63 0 0 0
05/02/2024
10.63
 315,800 10.55 10.67 10.55 0 0 0
02/02/2024
10.59
 218,000 10.67 10.67 10.59 0 0 0
01/02/2024
10.67
 177,900 10.59 10.67 10.55 0 0 0
31/01/2024
10.59
 340,700 10.82 10.82 10.59 0 0 0
30/01/2024
10.78
 594,200 10.63 10.78 10.63 0 0 0
29/01/2024
10.63
 357,100 10.74 10.78 10.63 0 0 0
26/01/2024
10.71
 155,600 10.78 10.82 10.71 0 0 0
25/01/2024
10.71
 108,300 10.86 10.86 10.71 0 0 0
24/01/2024
10.74
 286,900 10.78 10.90 10.71 0 0 0
23/01/2024
10.78
 412,800 10.98 11.01 10.74 0 0 0
22/01/2024
10.90
 394,500 10.98 11.05 10.74 0 0 0
19/01/2024
10.98
 624,300 11.05 11.25 10.94 0 0 0
18/01/2024
10.94
 292,600 10.90 10.94 10.78 0 0 0
17/01/2024
10.90
 476,600 10.82 11.05 10.82 0 0 0
16/01/2024
10.78
 253,500 10.86 10.86 10.71 0 0 0
15/01/2024
10.82
 330,400 10.94 11.01 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |