CTCP Vận tải Dầu Phương Đông Việt (pdv)

15.20
0.30
(2.01%)
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)
06/07/2021
4.20
 700 4.13 4.33 4.20 0 0 0
05/07/2021
4.13
 1,040 4.26 4.26 4.13 0 0 0
02/07/2021
4.26
 700 4.26 4.26 4.13 0 0 0
01/07/2021
4.26
 13,600 4.33 4.33 4.06 0 0 0
30/06/2021
4.33
 1,700 4.26 4.40 4.26 0 0 0
29/06/2021
4.26
 300 4.06 4.33 4.26 0 0 0
28/06/2021
4.06
 7,580 4.40 4.66 4.06 0 0 0
25/06/2021
4.40
 2,200 4.26 4.40 4.20 0 0 0
24/06/2021
4.26
 600 4.26 4.26 4.26 0 0 0
23/06/2021
4.26
 4,800 4.33 4.46 4.26 0 0 0
22/06/2021
4.33
 6,700 4.13 4.33 4.26 0 0 0
21/06/2021
4.13
 700 4.20 4.20 4.13 0 0 0
18/06/2021
4.20
 2,265 4.46 4.46 4.13 0 0 0
17/06/2021
4.46
 3,000 4.13 4.46 4.06 0 0 0
16/06/2021
4.13
 11,000 4.33 4.33 4.00 0 0 0
15/06/2021
4.33
 5,175 4.46 4.46 4.26 0 0 0
14/06/2021
4.46
 2,205 4.33 4.53 4.46 0 0 0
11/06/2021
4.33
 8,900 4.33 4.33 4.33 0 0 0
10/06/2021
4.33
 100 4.13 4.33 4.33 0 0 0
09/06/2021
4.13
 8,780 4.13 4.13 4.13 0 0 0
08/06/2021
4.13
 5,200 4.26 4.26 4.13 0 0 0
07/06/2021
4.26
 3,200 4.33 4.33 4.26 0 0 0
04/06/2021
4.33
 6,800 4.33 4.53 4.33 0 0 0
03/06/2021
4.33
 3,810 4.33 4.33 4.00 0 0 0
02/06/2021
4.33
 100 4.40 4.40 4.33 0 0 0
01/06/2021
4.40
 0 4.40 4.40 4.40 0 0 0
31/05/2021
4.40
 200 4.20 4.40 4.40 0 0 0
28/05/2021
4.20
 4,900 4.06 4.20 4.00 0 0 0
27/05/2021
4.06
 3,800 4.06 4.06 4.00 0 0 0
26/05/2021
4.06
 200 4.13 4.13 4.06 0 0 0
25/05/2021
4.13
 4,100 4.20 4.20 4.06 0 0 0
24/05/2021
4.20
 1,100 4.46 4.46 4.06 0 0 0
21/05/2021
4.46
 200 4.13 4.46 4.00 0 0 0
20/05/2021
4.13
 4,100 4.20 4.20 4.13 0 0 0
19/05/2021
4.20
 100 4.26 4.26 4.20 0 0 0
18/05/2021
4.26
 11,600 4.66 4.66 4.26 0 0 0
17/05/2021
4.66
 935 4.33 5.00 4.66 0 0 0
14/05/2021
4.33
 6,450 4.40 4.53 4.33 0 0 0
13/05/2021
4.40
 8,140 4.00 4.46 3.93 0 0 0
12/05/2021
4.00
 1,900 3.80 4.00 3.93 0 0 0
11/05/2021
3.80
 100 3.73 3.80 3.80 0 0 0
10/05/2021
3.73
 7,900 3.73 3.93 3.73 0 0 0
07/05/2021
3.73
 100 3.86 3.86 3.73 0 0 0
06/05/2021
3.86
 240 4.00 4.00 3.86 0 0 0
05/05/2021
4.00
 465 3.53 4.00 3.53 0 0 0
04/05/2021
3.53
 2,700 3.53 3.53 3.53 0 0 0
29/04/2021
3.53
 0 3.46 3.53 3.53 0 0 0
28/04/2021
3.46
 2,500 3.93 3.93 3.46 0 0 0
27/04/2021
3.93
 3,500 3.93 3.93 3.93 0 0 0
26/04/2021
3.93
 1,100 3.66 4.00 3.93 0 0 0
23/04/2021
3.66
 3,560 3.53 3.93 3.66 0 0 0
22/04/2021
3.53
 3,500 3.53 3.53 3.46 0 0 0
20/04/2021
3.53
 2,100 3.53 3.53 3.53 0 0 0
19/04/2021
3.53
 2,920 3.66 3.66 3.53 0 0 0
16/04/2021
3.66
 300 3.66 3.66 3.66 0 0 0
15/04/2021
3.66
 1,940 4.00 4.00 3.66 0 0 0
14/04/2021
4.00
 400 3.86 4.00 3.86 0 0 0
13/04/2021
3.86
 3,400 4.00 4.00 3.53 0 0 0
12/04/2021
4.00
 0 4.06 4.00 4.00 0 0 0
09/04/2021
4.06
 900 4.00 4.06 4.00 0 0 0
08/04/2021
4.00
 3,300 3.66 4.20 3.80 0 0 0
07/04/2021
3.66
 24,600 3.46 3.66 3.66 0 0 0
06/04/2021
3.46
 400 3.40 3.53 3.46 0 0 0
05/04/2021
3.40
 300 3.73 3.73 3.40 0 0 0
02/04/2021
3.73
 300 3.80 3.80 3.73 0 0 0
01/04/2021
3.80
 3,800 3.86 3.86 3.46 0 0 0
31/03/2021
3.86
 200 3.86 3.86 3.86 0 0 0
30/03/2021
3.86
 840 3.46 3.93 3.73 0 0 0
29/03/2021
3.46
 6,900 3.46 3.46 3.40 0 0 0
26/03/2021
3.46
 0 3.46 3.46 3.46 0 0 0
25/03/2021
3.46
 200 3.26 3.46 3.46 0 0 0
24/03/2021
3.26
 0 3.26 3.26 3.26 0 0 0
23/03/2021
3.26
 1,850 3.46 3.46 3.26 0 0 0
22/03/2021
3.46
 1,100 3.46 3.46 3.46 0 0 0
19/03/2021
3.46
 100 3.46 3.46 3.46 0 0 0
18/03/2021
3.46
 460 3.46 3.46 3.46 0 0 0
17/03/2021
3.46
 4,930 3.46 3.46 3.46 0 0 0
16/03/2021
3.46
 500 3.46 3.46 3.46 0 0 0
15/03/2021
3.46
 1,800 3.46 3.46 3.46 0 0 0
12/03/2021
3.46
 0 3.46 3.46 3.46 0 0 0
11/03/2021
3.46
 3,900 3.86 3.86 3.46 0 0 0
10/03/2021
3.86
 100 3.86 3.86 3.86 0 0 0
09/03/2021
3.86
 300 3.93 3.93 3.86 0 0 0
08/03/2021
3.93
 1,600 3.93 3.93 3.93 0 0 0
05/03/2021
3.93
 100 3.46 3.93 3.93 0 0 0
04/03/2021
3.46
 2,300 3.86 3.86 3.40 0 0 0
03/03/2021
3.86
 100 3.93 3.93 3.86 0 0 0
02/03/2021
3.93
 100 3.53 3.93 3.93 0 0 0
01/03/2021
3.53
 2,300 3.73 3.73 3.53 0 0 0
26/02/2021
3.73
 0 3.73 3.73 3.73 0 0 0
25/02/2021
3.73
 1 3.73 3.73 3.73 0 0 0
24/02/2021
3.73
 100 3.26 3.73 3.73 0 0 0
23/02/2021
3.26
 0 3.26 3.26 3.26 0 0 0
22/02/2021
3.26
 0 3.26 3.26 3.26 0 0 0
19/02/2021
3.26
 2,400 3.26 3.26 3.26 0 0 0
18/02/2021
3.26
 100 3.73 3.73 3.26 0 0 0
17/02/2021
3.73
 0 3.13 3.73 3.13 0 0 0
09/02/2021
3.13
 600 3.60 4.06 3.06 0 0 0
08/02/2021
3.60
 200 4.20 4.20 3.60 0 0 0
05/02/2021
4.20
 200 4.20 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |