CTCP Vận tải Dầu Phương Đông Việt (pdv)

16.10
0.10
(0.63%)
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
(2024-10-23) 		0 0% 2,519,523 900 0.0
15.20
16.80
16.10
2 tháng
(2024-09-23) 		0.90 5.92% 3,707,827 900 0.0
15.20
16.80
16.10
3 tháng
(2024-08-26) 		1.30 8.78% 4,529,428 900 0.0
14.70
16.80
16.10
6 tháng
(2024-05-27) 		4.23 35.62% 9,676,657 900 0.0
11.71
16.80
16.10
12 tháng
(2023-11-28) 		7.36 84.24% 13,220,859 900 0.0
8.66
16.80
16.10
24 tháng
(2022-12-05) 		9.42 141.15% 24,754,000 900 0.0
6.31
16.80
16.10
36 tháng
(2021-12-08) 		8.27 105.53% 27,623,536 900 0.0
6.15
16.80
16.10
60 tháng
(2019-12-19) 		13.64 553.24% 29,463,852 900 0.0
1.67
16.80
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2021
7.97
 36,676 8.04 8.11 7.34 0 0 0
24/11/2021
8.04
 13,900 8.04 8.04 7.76 0 0 0
23/11/2021
8.04
 21,626 8.04 8.04 6.99 0 0 0
22/11/2021
8.04
 20,800 8.74 8.95 8.04 0 0 0
19/11/2021
8.74
 24,128 8.88 8.95 8.60 0 0 0
18/11/2021
8.88
 36,280 9.02 9.09 8.88 0 0 0
17/11/2021
9.02
 7,200 9.09 9.09 8.88 0 0 0
16/11/2021
9.09
 14,300 9.23 9.23 8.88 0 0 0
15/11/2021
9.23
 56,200 9.23 9.58 8.81 0 0 0
12/11/2021
9.23
 33,564 9.23 9.37 9.16 0 0 0
11/11/2021
9.23
 66,500 8.95 9.44 8.67 0 0 0
10/11/2021
8.95
 13,800 8.81 9.02 8.67 0 0 0
09/11/2021
8.81
 28,700 9.02 9.02 8.74 0 0 0
08/11/2021
9.02
 10,800 9.23 9.23 8.95 0 0 0
05/11/2021
9.23
 60,303 8.81 9.37 8.46 0 0 0
04/11/2021
8.81
 6,300 8.88 8.88 8.74 0 0 0
03/11/2021
8.88
 13,900 9.37 9.65 8.81 0 0 0
02/11/2021
9.37
 49,000 8.39 9.44 8.32 0 0 0
01/11/2021
8.39
 39,595 9.09 9.09 8.11 0 0 0
29/10/2021
9.09
 52,510 9.09 9.23 8.74 0 0 0
28/10/2021
9.09
 5,610 9.02 9.30 9.02 0 0 0
27/10/2021
9.02
 68,500 8.32 9.16 8.04 0 0 0
26/10/2021
8.32
 81,300 8.04 8.53 7.27 0 0 0
25/10/2021
8.04
 4,800 7.97 8.60 8.04 0 0 0
22/10/2021
7.97
 27,000 7.34 8.18 7.55 0 0 0
21/10/2021
7.34
 83,700 6.36 7.34 6.50 0 0 0
20/10/2021
6.36
 500 6.43 6.43 6.36 0 0 0
19/10/2021
6.43
 400 6.43 6.43 6.36 0 0 0
18/10/2021
6.43
 7,900 6.57 6.57 6.29 0 0 0
15/10/2021
6.57
 17,000 6.36 6.57 6.36 0 0 0
14/10/2021
6.36
 1,800 6.15 6.50 6.15 0 0 0
13/10/2021
6.15
 10,700 6.57 6.57 6.15 0 0 0
12/10/2021
6.57
 11,800 6.71 6.71 6.02 0 0 0
11/10/2021
6.71
 1,500 6.29 6.71 6.71 0 0 0
08/10/2021
6.29
 2,600 6.71 6.99 6.29 0 0 0
07/10/2021
6.71
 10,480 6.85 6.85 6.64 0 0 0
06/10/2021
6.85
 500 6.43 6.85 6.85 0 0 0
05/10/2021
6.43
 15,021 7.55 7.55 6.43 0 0 0
04/10/2021
7.55
 3,350 7.90 7.90 7.55 0 0 0
01/10/2021
7.90
 850 7.48 8.39 7.90 0 0 0
30/09/2021
7.48
 35,690 6.57 7.55 5.60 0 0 0
29/09/2021
6.57
 10,000 5.74 6.57 6.57 0 0 0
28/09/2021
5.74
 5,001 5.11 5.74 5.74 0 0 0
27/09/2021
5.11
 9,700 5.88 5.88 5.04 0 0 0
24/09/2021
5.88
 38,250 6.85 6.85 5.88 0 0 0
23/09/2021
6.85
 465 6.71 6.85 6.85 0 0 0
22/09/2021
6.71
 65 6.71 6.71 6.71 0 0 0
21/09/2021
6.71
 1,500 6.92 6.92 5.95 0 0 0
20/09/2021
6.92
 1,650 6.43 6.92 5.60 0 0 0
17/09/2021
6.43
 13,412 6.08 6.50 6.43 0 0 0
16/09/2021
6.08
 200 5.60 6.08 6.08 0 0 0
15/09/2021
5.60
 12,300 5.53 5.60 5.46 0 0 0
14/09/2021
5.53
 0 5.60 5.53 5.53 0 0 0
13/09/2021
5.60
 4,200 5.60 5.60 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |