CTCP Vận tải Dầu Phương Đông Việt (pdv)

8
-0.19
(-2.32%)
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
(2026-08-10) 		-0.01 -0.12% 221,900 900 0
8
8.35
8
2 tháng
(2026-07-13) 		-0.46 -5.23% 767,200 1,100 0
8
8.80
8
3 tháng
(2026-06-11) 		-0.83 -9.05% 1,491,300 -1,400 0
8
9.17
8
6 tháng
(2026-03-13) 		-1.64 -16.43% 3,436,400 -200 0.0
8
10
8
12 tháng
(2025-09-15) 		-2.49 -23.02% 10,567,000 -8,700 -0.1
8
11.20
8
24 tháng
(2024-09-19) 		-3.63 -30.31% 26,733,119 10,700 2.4
8
14.22
8
36 tháng
(2023-09-25) 		0.99 13.48% 37,241,702 10,700 2.4
6.62
14.22
8
60 tháng
(2021-10-05) 		3.17 61.38% 51,591,148 10,700 2.4
4.94
14.22
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2023
7.08
 3,925 7.15 7.15 7.08 0 0 0
26/12/2023
7.08
 3,700 7.08 7.08 7.02 0 0 0
25/12/2023
7.15
 17,843 7.15 7.15 7.08 0 0 0
22/12/2023
7.08
 2,325 7.02 7.08 7.02 0 0 0
21/12/2023
7.02
 5,601 7.08 7.08 7.02 0 0 0
20/12/2023
7.08
 29,810 6.95 7.28 6.95 0 0 0
19/12/2023
7.02
 4,819 7.02 7.02 6.89 0 0 0
18/12/2023
7.02
 11,986 6.95 7.02 6.95 0 0 0
15/12/2023
7.02
 8,400 7.02 7.02 6.95 0 0 0
14/12/2023
7.02
 19,600 7.02 7.02 6.95 0 0 0
13/12/2023
7.02
 22,992 7.08 7.08 6.89 0 0 0
12/12/2023
7.08
 110 7.08 7.08 7.08 0 0 0
11/12/2023
7.02
 12,930 7.08 7.08 6.95 0 0 0
08/12/2023
7.02
 4,955 7.08 7.08 7.02 0 0 0
07/12/2023
7.08
 32,185 7.02 7.08 6.95 0 0 0
06/12/2023
7.02
 16,524 7.02 7.15 7.02 0 0 0
05/12/2023
7.15
 6,485 7.22 7.28 7.08 0 0 0
04/12/2023
7.15
 46,141 7.08 7.15 6.95 0 0 0
01/12/2023
7.15
 39,680 7.15 7.22 7.15 0 0 0
30/11/2023
7.08
 2,100 7.15 7.15 7.08 0 0 0
29/11/2023
7.08
 12,470 7.02 7.08 7.02 0 0 0
28/11/2023
7.02
 7,600 7.02 7.02 7.02 0 0 0
27/11/2023
7.22
 15,734 7.15 7.22 6.95 0 0 0
24/11/2023
7.15
 1,103 7.15 7.15 7.15 0 0 0
23/11/2023
7.15
 16,036 7.22 7.22 7.08 0 0 0
22/11/2023
7.22
 2,200 7.15 7.22 7.15 0 0 0
21/11/2023
7.15
 9,210 7.15 7.15 7.15 0 0 0
20/11/2023
7.15
 5,800 7.15 7.15 7.08 0 0 0
17/11/2023
7.15
 11,900 7.15 7.15 7.08 0 0 0
16/11/2023
7.22
 13,600 7.15 7.22 7.08 0 0 0
15/11/2023
7.28
 16,501 7.28 7.28 7.15 0 0 0
14/11/2023
7.22
 7,100 7.28 7.28 7.22 0 0 0
13/11/2023
7.35
 14,618 7.28 7.35 7.15 0 0 0
10/11/2023
7.28
 25,200 7.35 7.35 7.15 0 0 0
09/11/2023
7.35
 8,000 7.28 7.42 7.22 0 0 0
08/11/2023
7.42
 17,405 7.15 7.42 7.15 0 0 0
07/11/2023
7.02
 19,715 6.95 7.15 6.95 0 0 0
06/11/2023
7.02
 25,111 6.95 7.02 6.89 0 0 0
03/11/2023
7.08
 5,401 7.02 7.08 6.95 0 0 0
02/11/2023
7.08
 33,950 7.02 7.22 6.82 0 0 0
01/11/2023
6.75
 6,500 6.75 6.89 6.62 0 0 0
31/10/2023
6.62
 53,200 6.95 6.95 6.62 0 0 0
30/10/2023
6.95
 15,302 7.15 7.22 6.89 0 0 0
27/10/2023
6.95
 7,208 6.69 7.15 6.69 0 0 0
26/10/2023
6.95
 64,506 7.28 7.28 6.69 0 0 0
25/10/2023
7.28
 13,385 7.28 7.35 7.22 0 0 0
24/10/2023
7.22
 12,300 7.22 7.28 7.22 0 0 0
23/10/2023
7.15
 3,336 7.28 7.28 7.15 0 0 0
20/10/2023
7.22
 40,301 7.22 7.28 7.02 0 0 0
19/10/2023
7.22
 41,402 7.48 7.48 7.22 0 0 0
18/10/2023
7.55
 38,185 7.61 7.68 7.42 0 0 0
17/10/2023
7.68
 217,895 7.48 7.88 7.48 0 0 0
16/10/2023
7.48
 44,577 7.28 7.48 7.28 0 0 0
13/10/2023
7.28
 18,500 7.28 7.28 7.28 0 0 0
12/10/2023
7.42
 11,300 7.28 7.42 7.28 0 0 0
11/10/2023
7.35
 5,934 7.28 7.35 7.28 0 0 0
10/10/2023
7.42
 18,411 7.28 7.48 7.22 0 0 0
09/10/2023
7.28
 8,100 7.28 7.35 7.28 0 0 0
06/10/2023
7.28
 12,700 7.22 7.28 7.15 0 0 0
05/10/2023
7.22
 10,602 7.35 7.35 7.22 0 0 0
04/10/2023
7.35
 4,799 7.22 7.35 7.22 0 0 0
03/10/2023
7.28
 43,709 7.35 7.42 7.08 0 0 0
02/10/2023
7.28
 37,930 6.95 7.61 6.95 0 0 0
29/09/2023
7.61
 5,402 7.55 7.61 7.42 0 0 0
28/09/2023
7.55
 63,400 7.28 7.81 7.28 0 0 0
27/09/2023
7.28
 25,001 7.28 7.35 7.22 0 0 0
26/09/2023
7.35
 3,400 7.28 7.61 7.28 0 0 0
25/09/2023
7.35
 43,171 7.48 7.48 7.35 0 0 0
22/09/2023
7.61
 22,800 7.55 7.61 7.48 0 0 0
21/09/2023
7.75
 50,684 7.61 7.75 7.55 0 0 0
20/09/2023
7.68
 43,160 7.61 7.68 7.28 0 0 0
19/09/2023
7.55
 33,800 7.61 7.61 7.42 0 0 0
18/09/2023
7.61
 26,800 7.48 7.68 7.48 0 0 0
15/09/2023
7.68
 32,418 7.75 7.75 7.48 0 0 0
14/09/2023
7.68
 31,860 7.55 7.75 7.48 0 0 0
13/09/2023
7.68
 28,188 7.75 7.81 7.55 0 0 0
12/09/2023
7.75
 17,150 7.68 7.75 7.61 0 0 0
11/09/2023
7.81
 49,850 7.68 7.95 7.61 0 0 0
08/09/2023: Quyền mua cổ phiếu: 1000/385 Giá: 10 (Volume + 38.50%, Ratio=0.39)
08/09/2023
7.55
 59,575 7.88 7.88 7.48 0 0 0
07/09/2023
7.53
 82,564 7.59 7.72 7.53 0 0 0
06/09/2023
7.59
 45,909 7.59 7.66 7.47 0 0 0
05/09/2023
7.59
 28,184 7.72 7.72 7.53 0 0 0
31/08/2023
7.59
 56,800 7.53 7.85 7.53 0 0 0
30/08/2023
7.53
 12,140 7.53 7.59 7.47 0 0 0
29/08/2023
7.53
 20,401 7.53 7.53 7.40 0 0 0
28/08/2023
7.47
 9,036 7.53 7.59 7.47 0 0 0
25/08/2023
7.47
 2,700 7.47 7.47 7.47 0 0 0
24/08/2023
7.59
 9,000 7.47 7.59 7.47 0 0 0
23/08/2023
7.53
 12,750 7.40 7.53 7.40 0 0 0
22/08/2023
7.47
 38,602 7.59 7.59 7.28 0 0 0
21/08/2023
7.59
 6,200 7.59 7.66 7.59 0 0 0
18/08/2023
7.53
 51,501 7.78 7.78 7.47 0 0 0
17/08/2023
7.72
 45,539 7.78 7.78 7.72 0 0 0
16/08/2023
7.85
 22,401 7.97 7.97 7.85 0 0 0
15/08/2023
7.91
 32,025 7.91 7.97 7.85 0 0 0
14/08/2023
7.91
 20,727 8.04 8.04 7.91 0 0 0
11/08/2023
7.97
 45,400 8.04 8.10 7.91 0 0 0
10/08/2023
8.10
 40,964 8.16 8.16 8.10 0 0 0
09/08/2023
8.16
 73,701 8.23 8.29 8.10 0 0 0
08/08/2023
8.35
 49,040 8.35 8.35 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc