CTCP Vận tải Dầu Phương Đông Việt (pdv)

15
0.10
(0.67%)
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)
25/11/2021
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
10/09/2021
5.60
 36 5.60 5.60 5.60 0 0 0
09/09/2021
5.60
 5,700 5.32 5.95 5.60 0 0 0
08/09/2021
5.32
 0 5.04 5.32 5.32 0 0 0
07/09/2021
5.04
 11,010 5.18 5.39 5.04 0 0 0
06/09/2021
5.18
 0 5.18 5.18 5.18 0 0 0
01/09/2021
5.18
 2,000 5.18 5.18 5.18 0 0 0
31/08/2021
5.18
 600 4.97 5.18 5.18 0 0 0
30/08/2021
4.97
 3,000 4.97 4.97 4.90 0 0 0
27/08/2021
4.97
 6,300 4.90 4.97 4.90 0 0 0
26/08/2021
4.90
 0 4.90 4.90 4.90 0 0 0
25/08/2021
4.90
 0 4.90 4.90 4.90 0 0 0
24/08/2021
4.90
 3,710 4.97 4.97 4.90 0 0 0
23/08/2021
4.97
 2,500 4.90 4.97 4.97 0 0 0
20/08/2021
4.90
 2,500 4.90 4.90 4.90 0 0 0
19/08/2021
4.90
 1,600 4.90 4.90 4.90 0 0 0
18/08/2021
4.90
 4,200 4.97 4.97 4.90 0 0 0
17/08/2021
4.97
 21,500 4.76 5.04 4.76 0 0 0
16/08/2021
4.76
 1,600 4.90 4.90 4.76 0 0 0
13/08/2021
4.90
 14,000 4.90 4.90 4.83 0 0 0
12/08/2021
4.90
 12,900 4.83 5.04 4.83 0 0 0
11/08/2021
4.83
 6,800 4.41 4.90 4.76 0 0 0
10/08/2021
4.41
 400 4.48 4.48 4.41 0 0 0
09/08/2021
4.48
 3,400 4.55 4.55 4.48 0 0 0
06/08/2021
4.55
 7,500 4.48 4.55 4.41 0 0 0
05/08/2021
4.48
 0 4.48 4.48 4.48 0 0 0
04/08/2021
4.48
 1,900 4.55 4.55 4.48 0 0 0
03/08/2021
4.55
 1,000 4.83 4.83 4.48 0 0 0
02/08/2021
4.83
 0 4.83 4.83 4.83 0 0 0
30/07/2021
4.83
 200 4.41 4.83 4.76 0 0 0
29/07/2021
4.41
 0 4.41 4.41 4.41 0 0 0
28/07/2021
4.41
 6,100 4.41 4.41 4.41 0 0 0
27/07/2021
4.41
 3,600 4.41 4.41 4.41 0 0 0
26/07/2021
4.41
 5,700 4.20 4.41 4.27 0 0 0
23/07/2021
4.20
 2,300 4.20 4.20 4.20 0 0 0
22/07/2021
4.20
 2,400 4.41 4.41 3.99 0 0 0
21/07/2021
4.41
 3,100 3.85 4.41 3.99 0 0 0
20/07/2021
3.85
 7,200 3.85 3.85 3.85 0 0 0
19/07/2021
3.85
 2,800 4.13 4.13 3.85 0 0 0
16/07/2021
4.13
 0 4.13 4.13 4.13 0 0 0
15/07/2021
4.13
 0 4.20 4.13 4.20 0 0 0
14/07/2021
4.20
 7,400 4.41 4.41 4.06 0 0 0
13/07/2021
4.41
 10,160 3.99 4.41 4.27 0 0 0
12/07/2021
3.99
 5,500 4.27 4.27 3.99 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
09/07/2021
4.27
 1,200 4.13 4.27 4.27 0 0 0
08/07/2021
4.13
 3,300 4.13 4.13 4.13 0 0 0
07/07/2021
4.13
 900 4.20 4.20 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |