CTCP Vận tải Dầu Phương Đông Việt (pdv)

10.40
-0.10
(-0.95%)
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
(2025-11-19) 		-0.21 -1.95% 837,500 1,400 0.0
10.40
11
10.40
2 tháng
(2025-10-13) 		0.08 0.80% 1,352,900 1,400 0.0
9.92
11
10.40
3 tháng
(2025-09-15) 		-0.33 -3.08% 1,616,700 1,400 0.0
9.92
11
10.40
6 tháng
(2025-06-16) 		-0.98 -8.58% 4,161,300 -14,100 -0.2
9.92
11.48
10.40
12 tháng
(2024-12-17) 		-2.99 -22.18% 12,755,070 13,600 2.4
9.88
14.22
10.40
24 tháng
(2023-12-25) 		3.35 46.84% 26,888,502 20,800 2.5
6.95
14.22
10.40
36 tháng
(2022-12-28) 		5.32 102.58% 38,562,034 20,800 2.5
5.18
14.22
10.40
60 tháng
(2021-01-07) 		7.29 227.11% 43,221,583 20,800 2.5
2.51
14.22
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
7.27
 40,300 7.27 7.27 6.97 0 0 0
10/02/2023
7.27
 36,400 7.27 7.39 7.03 0 0 0
09/02/2023
7.27
 66,315 6.85 7.39 6.73 0 0 0
08/02/2023
6.85
 22,300 6.32 6.85 6.49 0 0 0
07/02/2023
6.32
 11,600 6.97 6.97 6.32 0 0 0
06/02/2023
6.97
 3,100 7.03 7.03 6.67 0 0 0
03/02/2023
7.03
 13,400 6.97 7.15 6.73 0 0 0
02/02/2023
6.97
 5,400 7.09 7.27 6.97 0 0 0
01/02/2023
7.09
 35,158 7.33 7.45 7.09 0 0 0
31/01/2023
7.33
 45,800 7.15 7.33 6.91 0 0 0
30/01/2023
7.15
 90,523 7.03 7.98 7.03 0 0 0
27/01/2023
7.03
 121,296 6.26 7.03 6.26 0 0 0
19/01/2023
6.26
 23,000 5.48 6.26 5.48 0 0 0
18/01/2023
5.48
 6,100 5.36 5.84 5.36 0 0 0
17/01/2023
5.36
 3,100 5.36 5.36 5.36 0 0 0
16/01/2023
5.36
 200 5.36 5.96 5.36 0 0 0
13/01/2023
5.36
 1,400 5.36 5.48 5.36 0 0 0
12/01/2023
5.36
 3,100 5.48 5.60 5.36 0 0 0
11/01/2023
5.48
 11,400 5.42 5.48 5.30 0 0 0
10/01/2023
5.42
 300 5.30 5.54 5.42 0 0 0
09/01/2023
5.30
 600 5.30 5.66 5.30 0 0 0
06/01/2023
5.30
 3,100 5.36 5.36 5.30 0 0 0
05/01/2023
5.36
 4,200 5.36 5.54 5.30 0 0 0
04/01/2023
5.36
 7,800 5.30 5.54 5.36 0 0 0
03/01/2023
5.30
 1,400 5.24 5.84 5.30 0 0 0
30/12/2022
5.24
 300 5.36 5.36 5.24 0 0 0
29/12/2022
5.36
 200 5.18 5.36 5.24 0 0 0
28/12/2022
5.18
 5,605 5.06 5.60 5.18 0 0 0
27/12/2022
5.06
 14,500 5.06 5.36 4.94 0 0 0
26/12/2022
5.06
 10,000 5.30 5.42 5.06 0 0 0
23/12/2022
5.30
 7,200 5.30 5.36 5.30 0 0 0
22/12/2022
5.30
 18,100 5.30 5.48 5.30 0 0 0
21/12/2022
5.30
 1,100 5.36 5.54 5.30 0 0 0
20/12/2022
5.36
 1,100 5.30 5.36 5.36 0 0 0
19/12/2022
5.30
 6,600 5.36 5.36 5.30 0 0 0
16/12/2022
5.36
 9,100 5.36 5.84 5.30 0 0 0
15/12/2022
5.36
 4,000 5.48 5.48 5.36 0 0 0
14/12/2022
5.48
 30,300 5.42 5.48 5.18 0 0 0
13/12/2022
5.42
 11,000 5.30 5.48 5.24 0 0 0
12/12/2022
5.30
 15,496 5.36 5.36 5.24 0 0 0
09/12/2022
5.36
 513 5.36 5.42 5.36 0 0 0
08/12/2022
5.36
 100 5.36 5.36 5.36 0 0 0
07/12/2022
5.36
 2,100 5.36 5.48 5.36 0 0 0
06/12/2022
5.36
 8,800 5.36 5.54 5.30 0 0 0
05/12/2022
5.36
 4,500 5.18 5.60 5.24 0 0 0
02/12/2022
5.18
 13,101 5.30 5.54 5.06 0 0 0
01/12/2022
5.30
 19,367 5.60 5.60 5.30 0 0 0
30/11/2022
5.60
 6,600 5.60 5.60 5.36 0 0 0
29/11/2022
5.60
 8,330 5.54 5.60 5.36 0 0 0
28/11/2022
5.54
 9,750 5.48 5.72 5.06 0 0 0
25/11/2022
5.48
 7,300 5.66 5.84 5.36 0 0 0
24/11/2022
5.66
 0 5.66 5.66 5.66 0 0 0
23/11/2022
5.66
 2,000 5.84 5.84 5.66 0 0 0
22/11/2022
5.84
 7,000 5.90 5.90 5.66 0 0 0
21/11/2022
5.90
 0 5.90 5.90 5.90 0 0 0
18/11/2022
5.90
 100 5.48 5.90 5.90 0 0 0
17/11/2022
5.48
 1,900 5.48 5.90 5.48 0 0 0
16/11/2022
5.48
 2,600 5.30 5.48 5.48 0 0 0
15/11/2022
5.30
 3,153 5.48 5.78 5.30 0 0 0
14/11/2022
5.48
 1,000 5.48 5.48 5.48 0 0 0
11/11/2022
5.48
 1,700 5.48 5.54 5.48 0 0 0
10/11/2022
5.48
 2,670 5.84 5.84 5.48 0 0 0
09/11/2022
5.84
 4,200 5.84 6.49 5.42 0 0 0
08/11/2022
5.84
 0 5.84 5.84 5.84 0 0 0
07/11/2022
5.84
 7,400 5.96 5.96 5.84 0 0 0
04/11/2022
5.96
 6,000 5.84 5.96 5.84 0 0 0
03/11/2022
5.84
 200 5.84 5.84 5.84 0 0 0
02/11/2022
5.84
 1,184 5.54 5.84 5.84 0 0 0
01/11/2022
5.54
 500 6.02 6.02 5.54 0 0 0
31/10/2022
6.02
 2,499 5.78 6.32 5.42 0 0 0
28/10/2022
5.78
 5,904 5.66 5.90 5.72 0 0 0
27/10/2022
5.66
 6,300 5.72 6.37 5.48 0 0 0
26/10/2022
5.72
 4,400 5.78 5.78 5.72 0 0 0
25/10/2022
5.78
 0 5.96 5.78 5.96 0 0 0
24/10/2022
5.96
 11,500 5.66 6.43 5.24 0 0 0
21/10/2022
5.66
 4,100 5.90 5.90 5.66 0 0 0
20/10/2022
5.90
 0 5.90 5.90 5.90 0 0 0
19/10/2022
5.90
 131 5.90 5.90 5.90 0 0 0
18/10/2022
5.90
 2,102 5.84 5.90 5.18 0 0 0
17/10/2022
5.84
 2,700 5.78 5.84 5.78 0 0 0
14/10/2022
5.78
 4,231 5.84 5.84 5.72 0 0 0
13/10/2022
5.84
 100 5.54 5.84 5.84 0 0 0
12/10/2022
5.54
 5,880 5.54 5.66 5.54 0 0 0
11/10/2022
5.54
 1,494 5.60 5.60 5.54 0 0 0
10/10/2022
5.60
 1,401 5.48 5.60 5.42 0 0 0
07/10/2022
5.48
 30,426 5.42 5.48 5.42 0 0 0
06/10/2022
5.42
 0 5.42 5.42 5.42 0 0 0
05/10/2022
5.42
 1,000 5.36 5.42 5.42 0 0 0
04/10/2022
5.36
 327 5.36 5.42 5.36 0 0 0
03/10/2022
5.36
 3 5.36 5.36 5.36 0 0 0
30/09/2022
5.36
 11,005 5.48 5.54 5.36 0 0 0
29/09/2022
5.48
 2,000 5.66 5.66 5.48 0 0 0
28/09/2022
5.66
 3,200 5.60 5.66 5.48 0 0 0
27/09/2022
5.60
 1,300 5.66 5.66 5.36 0 0 0
26/09/2022
5.66
 7,200 5.72 5.72 5.66 0 0 0
23/09/2022
5.72
 3,500 5.72 5.72 5.66 0 0 0
22/09/2022
5.72
 4,200 5.66 5.72 5.66 0 0 0
21/09/2022
5.66
 1,020 5.78 5.78 5.66 0 0 0
20/09/2022
5.78
 2,849 5.90 5.90 5.66 0 0 0
19/09/2022
5.90
 8,400 5.78 6.02 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |