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)
16/09/2022
5.78
 1,066 5.84 5.84 5.78 0 0 0
15/09/2022
5.84
 286 5.96 5.96 5.12 0 0 0
14/09/2022
5.96
 32,500 6.02 6.08 5.96 0 0 0
13/09/2022
6.02
 11,685 5.90 6.02 5.84 0 0 0
12/09/2022
5.90
 5,747 5.90 5.90 5.66 0 0 0
09/09/2022
5.90
 0 5.90 5.90 5.90 0 0 0
08/09/2022
5.90
 11,100 6.02 6.02 5.84 0 0 0
07/09/2022
6.02
 9,000 5.78 6.02 5.78 0 0 0
06/09/2022
5.78
 1,100 5.96 6.02 5.78 0 0 0
05/09/2022
5.96
 9,137 5.96 6.26 5.96 0 0 0
31/08/2022
5.96
 1,500 5.90 5.96 5.90 0 0 0
30/08/2022
5.90
 8,200 6.08 6.08 5.78 0 0 0
29/08/2022
6.08
 35 6.08 6.08 5.90 0 0 0
26/08/2022
6.08
 7,616 6.02 6.08 5.84 0 0 0
25/08/2022
6.02
 11,001 5.72 6.02 5.48 0 0 0
24/08/2022
5.72
 15,800 5.60 5.96 5.30 0 0 0
23/08/2022
5.60
 3,002 5.78 5.78 4.77 0 0 0
22/08/2022
5.78
 18,530 5.96 5.96 5.18 0 0 0
19/08/2022
5.96
 400 6.08 6.08 5.96 0 0 0
18/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
18/08/2022
6.08
 5,050 5.90 6.14 5.96 0 0 0
17/08/2022
5.90
 4,200 5.90 5.90 5.84 0 0 0
16/08/2022
5.90
 1,257 5.90 5.90 5.84 0 0 0
15/08/2022
5.90
 1,633 5.84 5.90 5.90 0 0 0
12/08/2022
5.84
 3,800 6.07 6.07 5.84 0 0 0
11/08/2022
6.07
 300 5.90 6.12 6.07 0 0 0
10/08/2022
5.90
 2,938 5.95 5.95 5.79 0 0 0
09/08/2022
5.95
 29,984 5.90 5.95 5.67 0 0 0
08/08/2022
5.90
 6,000 5.90 5.95 5.90 0 0 0
05/08/2022
5.90
 1,000 5.90 6.12 5.67 0 0 0
04/08/2022
5.90
 25,400 5.79 5.90 5.79 0 0 0
03/08/2022
5.79
 1,095 5.79 5.84 5.79 0 0 0
02/08/2022
5.79
 6,100 5.90 5.90 5.73 0 0 0
01/08/2022
5.90
 23,155 5.90 5.90 5.50 0 0 0
29/07/2022
5.90
 0 5.90 5.90 5.90 0 0 0
28/07/2022
5.90
 553 5.84 5.90 5.90 0 0 0
27/07/2022
5.84
 320 5.73 6.01 5.62 0 0 0
26/07/2022
5.73
 1,900 5.79 6.57 5.67 0 0 0
25/07/2022
5.79
 9,500 5.84 5.84 5.56 0 0 0
22/07/2022
5.84
 100 5.84 5.84 5.84 0 0 0
21/07/2022
5.84
 5,902 6.12 6.12 5.50 0 0 0
20/07/2022
6.12
 100 6.12 6.12 6.12 0 0 0
19/07/2022
6.12
 2,400 5.62 6.12 5.62 0 0 0
18/07/2022
5.62
 5,000 5.62 5.62 5.45 0 0 0
15/07/2022
5.62
 100 5.34 5.62 5.62 0 0 0
14/07/2022
5.34
 0 5.34 5.34 5.34 0 0 0
13/07/2022
5.34
 0 5.34 5.34 5.34 0 0 0
12/07/2022
5.34
 173 5.06 5.34 5.34 0 0 0
11/07/2022
5.06
 1,700 5.06 5.11 5.06 0 0 0
08/07/2022
5.06
 2,100 5.06 5.11 5.06 0 0 0
07/07/2022
5.06
 3,500 5.06 5.06 5.06 0 0 0
06/07/2022
5.06
 1,400 5.50 5.50 5.06 0 0 0
05/07/2022
5.50
 100 4.94 5.50 5.50 0 0 0
04/07/2022
4.94
 3,330 5.79 5.79 4.94 0 0 0
01/07/2022
5.79
 122 5.00 5.79 5.79 0 0 0
30/06/2022
5.00
 5,100 5.22 5.22 5.00 0 0 0
29/06/2022
5.22
 6,073 5.39 5.39 4.94 0 0 0
28/06/2022
5.39
 2,100 5.50 5.50 5.34 0 0 0
27/06/2022
5.50
 9,650 5.34 5.56 4.49 0 0 0
24/06/2022
5.34
 2,200 5.34 5.34 5.11 0 0 0
23/06/2022
5.34
 3,700 5.22 5.34 5.28 0 0 0
22/06/2022
5.22
 4,300 5.11 5.34 5.22 0 0 0
21/06/2022
5.11
 3,400 5.45 5.45 5.11 0 0 0
20/06/2022
5.45
 300 5.45 5.45 5.45 0 0 0
17/06/2022
5.45
 10,800 5.56 5.56 5.39 0 0 0
16/06/2022
5.56
 2,100 5.50 5.56 5.50 0 0 0
15/06/2022
5.50
 0 5.56 5.50 5.56 0 0 0
14/06/2022
5.56
 8,900 5.56 5.73 5.50 0 0 0
13/06/2022
5.56
 31,600 5.62 5.62 5.50 0 0 0
10/06/2022
5.62
 21,700 6.01 6.01 5.62 0 0 0
09/06/2022
6.01
 5,000 5.67 6.01 5.67 0 0 0
08/06/2022
5.67
 3,664 5.79 5.79 5.67 0 0 0
07/06/2022
5.79
 27,436 5.95 5.95 5.62 0 0 0
06/06/2022
5.95
 17,300 6.18 6.18 5.62 0 0 0
03/06/2022
6.18
 4,300 5.62 6.18 5.79 0 0 0
02/06/2022
5.62
 19,067 5.90 5.95 5.62 0 0 0
01/06/2022
5.90
 2,600 5.90 5.90 5.79 0 0 0
31/05/2022
5.90
 22,255 6.57 6.57 5.67 0 0 0
30/05/2022
6.57
 400 6.68 6.68 6.57 0 0 0
27/05/2022
6.68
 5,750 5.90 6.68 5.84 0 0 0
26/05/2022
5.90
 3,365 5.90 5.90 5.73 0 0 0
25/05/2022
5.90
 14,957 5.62 5.90 5.62 0 0 0
24/05/2022
5.62
 3,813 5.67 5.67 5.62 0 0 0
23/05/2022
5.67
 7,400 6.18 6.18 5.34 0 0 0
20/05/2022
6.18
 600 5.73 6.46 5.90 0 0 0
19/05/2022
5.73
 19,282 5.62 5.84 5.73 0 0 0
18/05/2022
5.62
 6,824 5.79 5.79 5.62 0 0 0
17/05/2022
5.79
 7,100 5.90 5.90 5.62 0 0 0
16/05/2022
5.90
 110 5.56 5.90 5.90 0 0 0
13/05/2022
5.56
 8,600 5.73 5.73 5.11 0 0 0
12/05/2022
5.73
 5,900 5.67 5.73 5.62 0 0 0
11/05/2022
5.67
 1,300 5.62 5.67 5.62 0 0 0
10/05/2022
5.62
 10,610 5.34 5.73 5.45 0 0 0
09/05/2022
5.34
 13,050 5.79 5.79 5.34 0 0 0
06/05/2022
5.79
 1,950 5.73 5.84 5.67 0 0 0
05/05/2022
5.73
 8,900 5.45 5.84 5.73 0 0 0
04/05/2022
5.45
 2,800 5.79 5.79 5.45 0 0 0
29/04/2022
5.79
 8,199 5.84 5.90 5.62 0 0 0
28/04/2022
5.84
 11,400 5.95 5.95 5.62 0 0 0
27/04/2022
5.95
 27,200 5.73 6.01 5.62 0 0 0
26/04/2022
5.73
 15,172 5.67 5.73 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |