CTCP Vận tải Dầu khí Thái Bình Dương (pvp)

17.10
-0.20
(-1.16%)
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
(2024-04-10) 		2.90 20.14% 26,152,300 -8,000 -0.1
14.20
17.30
17.10
2 tháng
(2024-03-11) 		3.55 25.82% 42,460,500 -8,000 -0.1
13.70
17.30
17.10
3 tháng
(2024-02-15) 		3.40 24.46% 48,567,700 -8,000 -0.1
13.70
17.30
17.10
6 tháng
(2023-11-13) 		3.40 24.46% 66,718,200 -46,500 -0.7
13.55
17.30
17.10
12 tháng
(2023-05-16) 		5.80 50.46% 123,425,400 -49,400 -0.7
11.41
17.30
17.10
24 tháng
(2022-05-23) 		7.48 76.14% 165,120,283 -163,700 -6.2
6.42
17.30
17.10
36 tháng
(2021-05-26) 		6.35 58.04% 313,714,941 -246,700 -8.3
6.42
18.70
17.10
60 tháng
(2019-06-06) 		12.56 265.36% 390,431,591 203,200 -6.4
3.39
18.70
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2021
10.62
 297,713 10.48 10.76 10.48 1,000 0 0.0
26/07/2021
10.34
 308,900 10.13 10.48 10.13 0 0 0
23/07/2021
10.20
 139,880 10.41 10.41 10.20 0 0 0
22/07/2021
10.41
 202,130 10.13 10.41 10.13 0 0 0
21/07/2021
10.06
 142,124 10.06 10.20 9.91 5,000 0 0.1
20/07/2021
9.91
 271,300 9.70 9.91 9.56 0 0 0
19/07/2021
9.77
 349,400 10.13 10.13 9.63 0 0 0
16/07/2021
10.20
 88,832 10.34 10.34 9.98 0 0 0
15/07/2021
10.34
 159,800 10.13 10.41 10.13 0 0 0
14/07/2021
10.34
 281,000 10.27 10.55 10.13 24,000 0 0.4
13/07/2021
10.27
 196,387 9.91 10.34 9.91 0 0 0
12/07/2021
10.13
 672,953 10.48 10.48 9.63 13,100 0 0.2
09/07/2021
10.48
 347,843 10.98 10.98 10.20 100 0 0.0
08/07/2021
10.98
 168,937 10.98 11.26 10.83 0 0 0
07/07/2021
11.12
 462,213 11.05 11.26 10.76 200 0 0.0
06/07/2021
11.05
 645,042 11.47 11.75 10.69 0 0 0
05/07/2021
11.40
 398,681 11.61 11.61 11.33 0 0 0
02/07/2021
11.61
 310,801 11.61 11.83 11.47 0 4,000 -0.1
01/07/2021
11.54
 542,414 11.90 11.90 11.12 0 0 0
30/06/2021
11.54
 299,920 11.68 11.83 11.54 0 0 0
29/06/2021
11.68
 370,310 11.90 11.90 11.54 0 0 0
28/06/2021
11.90
 629,233 11.54 11.97 11.54 0 40,000 -0.7
25/06/2021
11.54
 577,055 11.75 11.83 11.40 0 0 0
24/06/2021
11.75
 429,709 12.18 12.18 11.61 0 0 0
23/06/2021
11.97
 663,981 12.39 12.39 11.75 0 0 0
22/06/2021
12.32
 927,337 12.53 12.68 12.25 4,000 0 0.1
21/06/2021
12.25
 701,600 12.04 12.60 12.04 0 0 0
18/06/2021
12.04
 1,011,683 12.11 12.25 11.75 0 0 0
17/06/2021
12.18
 1,091,762 12.25 12.32 11.75 0 0 0
16/06/2021
12.25
 590,450 12.39 12.75 12.11 0 0 0
15/06/2021
12.39
 1,588,767 11.83 12.75 11.83 100 5,500 -0.1
14/06/2021
12.18
 2,803,400 10.90 12.25 10.90 12,000 108,300 -1.6
11/06/2021
11.05
 705,923 10.76 11.19 10.55 1,000 0 0.0
10/06/2021
10.76
 1,009,627 11.05 11.19 10.41 3,000 0 0.0
09/06/2021
11.05
 1,440,989 10.62 11.19 10.48 10,700 0 0.2
08/06/2021
10.62
 930,922 11.47 11.61 10.48 33,000 0 0.5
07/06/2021
11.61
 2,471,583 11.12 12.04 11.05 0 20,000 -0.3
04/06/2021
11.05
 2,053,947 10.27 11.26 9.98 0 0 0
03/06/2021
10.27
 617,685 10.27 10.48 10.20 0 0 0
02/06/2021
10.27
 417,667 10.34 10.48 10.20 0 0 0
01/06/2021
10.27
 575,240 10.20 10.48 10.20 0 0 0
31/05/2021
10.20
 1,077,350 9.84 10.41 9.49 0 0 0
28/05/2021
9.77
 464,014 9.63 9.91 9.56 0 0 0
27/05/2021
9.56
 345,800 9.49 9.70 9.35 0 0 0
26/05/2021
9.49
 800,840 9.35 9.63 9.13 0 0 0
25/05/2021
9.35
 272,369 9.21 9.42 9.21 0 0 0
24/05/2021
9.13
 184,080 9.28 9.28 9.06 0 0 0
21/05/2021
9.13
 245,750 8.99 9.35 8.85 800 0 0.0
20/05/2021
8.99
 406,000 9.21 9.21 8.85 0 0 0
19/05/2021
9.28
 157,900 9.42 9.42 9.13 0 0 0
18/05/2021
9.42
 137,500 9.49 9.49 9.35 0 0 0
17/05/2021
9.42
 237,000 9.49 9.56 9.35 0 20,000 -0.3
14/05/2021
9.42
 161,200 9.56 9.56 9.35 0 20,000 -0.3
13/05/2021
9.49
 229,429 9.49 9.77 9.42 0 19,700 -0.3
12/05/2021
9.49
 138,560 9.35 9.49 9.35 0 0 0
11/05/2021
9.42
 226,000 9.42 9.56 9.21 0 0 0
10/05/2021
9.49
 342,500 9.42 9.49 9.21 0 0 0
07/05/2021
9.42
 205,070 9.70 9.70 9.28 0 0 0
06/05/2021
9.70
 66,202 9.91 9.91 9.63 0 0 0
05/05/2021
9.77
 289,120 9.35 10.06 9.35 0 0 0
04/05/2021
9.35
 171,494 8.78 9.42 8.21 0 0 0
29/04/2021
9.56
 127,450 9.63 9.77 9.49 0 0 0
28/04/2021
9.63
 134,000 9.49 9.70 9.42 2,500 0 0.0
27/04/2021
9.49
 245,819 9.56 9.56 9.28 0 0 0
26/04/2021
9.56
 239,200 9.91 9.98 9.42 0 0 0
23/04/2021
10.06
 267,150 9.91 10.06 9.56 0 0 0
22/04/2021
9.77
 567,846 10.34 10.34 9.77 0 0 0
20/04/2021
10.34
 240,570 10.41 10.55 10.27 0 0 0
19/04/2021
10.48
 228,810 10.34 10.48 10.20 0 0 0
16/04/2021
10.34
 607,872 10.62 10.62 10.06 0 0 0
15/04/2021
10.55
 487,500 10.69 10.98 10.48 0 0 0
14/04/2021
10.69
 628,309 10.62 10.69 10.27 0 0 0
13/04/2021
10.62
 797,188 10.98 10.98 10.48 0 0 0
12/04/2021
10.90
 869,081 11.05 11.33 10.76 13,100 0 0.2
09/04/2021
11.05
 1,431,900 10.48 11.12 10.41 0 0 0
08/04/2021
10.48
 548,917 10.55 10.62 10.34 0 0 0
07/04/2021
10.48
 342,430 10.41 10.48 10.27 10,000 0 0.1
06/04/2021
10.41
 575,664 10.55 10.55 10.13 0 0 0
05/04/2021
10.55
 310,953 10.69 10.76 10.48 20,000 0 0.3
02/04/2021
10.55
 584,468 10.55 10.83 10.48 4,700 0 0.1
01/04/2021
10.55
 332,769 10.41 10.55 10.13 0 0 0
31/03/2021
10.41
 313,951 10.27 10.41 10.13 0 0 0
30/03/2021
10.27
 303,539 10.34 10.34 10.20 13,900 0 0.2
29/03/2021
10.41
 335,981 10.20 10.48 10.20 17,900 0 0.3
26/03/2021
10.13
 800,500 10.27 10.27 9.49 0 8,900 -0.1
25/03/2021
10.27
 450,555 10.41 10.55 10.20 0 2,000 -0.0
24/03/2021
10.48
 705,705 10.83 10.83 10.27 0 1,500 -0.0
23/03/2021
10.90
 478,500 10.98 11.05 10.62 0 0 0
22/03/2021
10.90
 691,617 10.69 10.98 10.69 0 0 0
19/03/2021
10.83
 780,568 10.55 10.83 10.48 0 0 0
18/03/2021
10.69
 335,316 10.76 10.98 10.62 0 0 0
17/03/2021
10.76
 708,882 10.41 10.90 10.41 0 0 0
16/03/2021
10.41
 538,021 10.27 10.55 10.27 0 7,000 -0.1
15/03/2021
10.55
 311,080 10.55 10.62 10.41 0 0 0
12/03/2021
10.48
 407,930 10.62 10.83 10.41 0 0 0
11/03/2021
10.62
 515,835 10.55 10.76 10.41 0 0 0
10/03/2021
10.55
 519,680 10.48 10.62 10.34 0 0 0
09/03/2021
10.48
 801,011 10.69 10.69 10.27 37,400 0 0.6
08/03/2021
10.69
 1,353,818 11.12 11.26 10.55 0 0 0
05/03/2021
10.90
 875,684 10.62 11.54 10.62 3,000 40,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |