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)
07/08/2023: Cổ tức tiền mặt tỉ lệ: 8%
07/08/2023
8.35
 42,001 8.54 8.54 8.23 0 0 0
04/08/2023
8.16
 48,402 8.22 8.22 8.04 0 0 0
03/08/2023
8.28
 73,283 8.10 8.34 8.04 0 0 0
02/08/2023
8.10
 64,303 7.98 8.10 7.92 0 0 0
01/08/2023
8.04
 55,600 8.04 8.04 7.98 0 0 0
31/07/2023
7.98
 28,615 8.04 8.04 7.98 0 0 0
28/07/2023
8.04
 19,000 8.04 8.04 7.98 0 0 0
27/07/2023
8.04
 56,410 8.04 8.10 7.98 0 0 0
26/07/2023
7.98
 57,400 8.10 8.10 7.98 0 0 0
25/07/2023
8.10
 31,410 8.10 8.16 7.98 0 0 0
24/07/2023
8.04
 121,146 8.04 8.04 7.92 0 0 0
21/07/2023
8.04
 185,201 8.22 8.22 7.92 0 0 0
20/07/2023
8.28
 33,400 8.46 8.46 8.22 0 0 0
19/07/2023
8.34
 190,759 8.04 8.52 8.04 0 0 0
18/07/2023
7.92
 12,300 7.98 7.98 7.86 0 0 0
17/07/2023
7.92
 27,826 7.92 8.04 7.86 0 0 0
14/07/2023
7.92
 27,940 7.98 8.04 7.86 0 0 0
13/07/2023
8.04
 32,220 8.10 8.10 7.98 0 0 0
12/07/2023
8.10
 36,001 8.04 8.10 8.04 0 0 0
11/07/2023
7.98
 42,800 7.98 8.04 7.92 0 0 0
10/07/2023
7.98
 37,700 7.92 8.10 7.92 0 0 0
07/07/2023
7.92
 53,800 7.98 7.98 7.75 0 0 0
06/07/2023
7.92
 89,044 8.16 8.16 7.75 0 0 0
05/07/2023
8.16
 46,400 8.28 8.28 8.16 0 0 0
04/07/2023
8.22
 17,500 8.16 8.28 8.16 0 0 0
03/07/2023
8.16
 24,800 8.10 8.28 8.10 0 0 0
30/06/2023
8.10
 26,725 8.28 8.28 8.04 0 0 0
29/06/2023
8.22
 99,892 8.28 8.40 8.16 0 0 0
28/06/2023
8.16
 50,334 8.64 8.64 8.16 0 0 0
27/06/2023
8.34
 200,456 7.86 8.46 7.86 0 0 0
26/06/2023
7.86
 27,150 7.98 7.98 7.75 0 0 0
23/06/2023
7.98
 13,000 8.04 8.04 7.86 0 0 0
22/06/2023
7.98
 58,500 8.04 8.22 7.98 0 0 0
21/06/2023
8.04
 53,700 7.80 8.04 7.75 0 0 0
20/06/2023
7.75
 58,865 7.86 7.98 7.75 0 0 0
19/06/2023
7.86
 32,600 8.04 8.04 7.80 0 0 0
16/06/2023
7.92
 57,755 8.10 8.28 7.92 0 0 0
15/06/2023
8.10
 49,299 8.04 8.22 8.04 0 0 0
14/06/2023
8.04
 57,500 8.34 8.34 8.04 0 0 0
13/06/2023
8.34
 172,439 8.04 8.40 8.04 0 0 0
12/06/2023
8.04
 19,705 7.98 8.10 7.92 0 0 0
09/06/2023
7.98
 35,890 8.04 8.04 7.86 0 0 0
08/06/2023
7.98
 73,710 7.92 8.16 7.92 0 0 0
07/06/2023
7.92
 38,670 7.92 7.92 7.86 0 0 0
06/06/2023
7.92
 42,801 7.92 8.04 7.86 0 0 0
05/06/2023
7.98
 82,599 7.69 8.22 7.57 0 0 0
02/06/2023
7.69
 63,610 7.75 7.80 7.63 0 0 0
01/06/2023
7.80
 38,500 7.75 7.80 7.75 0 0 0
31/05/2023
7.75
 88,500 7.92 7.98 7.75 0 0 0
30/05/2023
7.92
 14,000 7.98 7.98 7.92 0 0 0
29/05/2023
7.98
 25,433 7.86 8.04 7.86 0 0 0
26/05/2023
7.86
 16,501 7.80 7.92 7.80 0 0 0
25/05/2023
7.80
 12,900 7.80 7.80 7.75 0 0 0
24/05/2023
7.75
 22,319 7.86 7.86 7.75 0 0 0
23/05/2023
7.80
 49,920 7.86 7.86 7.75 0 0 0
22/05/2023
7.92
 30,401 7.80 7.92 7.80 0 0 0
19/05/2023
7.80
 29,214 7.86 7.86 7.75 0 0 0
18/05/2023
7.86
 24,000 7.80 7.92 7.80 0 0 0
17/05/2023
7.92
 29,823 7.98 7.98 7.86 0 0 0
16/05/2023
7.98
 40,200 8.04 8.04 7.92 0 0 0
15/05/2023
7.98
 67,902 8.16 8.16 7.98 0 0 0
12/05/2023
8.16
 55,402 8.22 8.22 8.10 0 0 0
11/05/2023
8.22
 57,010 8.16 8.22 8.04 0 0 0
10/05/2023
8.10
 131,192 7.98 8.16 7.98 0 0 0
09/05/2023
8.10
 36,818 8.22 8.22 8.10 0 0 0
08/05/2023
8.04
 52,350 7.86 8.16 7.86 0 0 0
05/05/2023
7.98
 76,505 7.98 8.10 7.86 0 0 0
04/05/2023
13.50
 78,539 13.50 13.90 13 0 0 0
28/04/2023
8.04
 120,297 8.34 8.34 8.04 0 0 0
27/04/2023
8.40
 15,809 8.28 8.40 8.22 0 0 0
26/04/2023
8.52
 45,600 8.28 8.52 8.22 0 0 0
25/04/2023
8.40
 98,006 8.46 8.76 8.16 0 0 0
24/04/2023
8.64
 88,937 8.64 8.88 8.58 0 0 0
21/04/2023
8.76
 383,504 8.76 9.00 8.64 0 0 0
20/04/2023
8.52
 187,012 8.76 8.94 8.22 0 0 0
19/04/2023
8.76
 42,523 8.82 9.00 8.64 0 0 0
18/04/2023
8.76
 43,317 8.46 8.76 8.46 0 0 0
17/04/2023
8.46
 76,344 8.70 8.82 8.46 0 0 0
14/04/2023
8.70
 171,737 9.12 9.17 8.64 0 0 0
13/04/2023
9.12
 71,000 9.47 9.47 9.00 0 0 0
12/04/2023
9.41
 108,340 9.47 9.59 9.23 0 0 0
11/04/2023
9.35
 149,107 9.17 9.53 9.12 0 0 0
10/04/2023
9.12
 103,422 9.23 9.41 9.06 0 0 0
07/04/2023
9.23
 211,761 8.70 9.53 8.64 0 0 0
06/04/2023
8.76
 98,407 8.94 8.94 8.64 0 0 0
05/04/2023
8.94
 75,650 8.94 8.94 8.70 0 0 0
04/04/2023
8.88
 388,700 8.34 9.12 8.34 0 0 0
03/04/2023
8.28
 101,014 8.22 8.46 8.16 0 0 0
31/03/2023
7.98
 42,100 7.92 8.10 7.86 0 0 0
30/03/2023
7.98
 39,650 8.22 8.22 7.92 0 0 0
29/03/2023
8.16
 27,924 7.98 8.16 7.86 0 0 0
28/03/2023
8.04
 49,804 7.92 8.16 7.92 0 0 0
27/03/2023
7.92
 18,200 7.92 8.04 7.86 0 0 0
24/03/2023
7.86
 28,363 8.04 8.28 7.80 0 0 0
23/03/2023
8.22
 36,714 7.69 8.22 7.63 0 0 0
22/03/2023
7.69
 20,017 7.75 7.80 7.63 0 0 0
21/03/2023
7.69
 18,800 7.75 7.75 7.45 0 0 0
20/03/2023
7.75
 25,999 7.80 7.92 7.63 0 0 0
17/03/2023
7.86
 6,206 7.98 7.98 7.86 0 0 0
16/03/2023
7.80
 65,200 8.16 8.16 7.75 0 0 0

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