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)
04/03/2021
10.62
 1,941,247 9.84 10.76 9.84 0 0 0
03/03/2021
9.91
 699,610 9.49 9.91 9.49 8,900 0 0.1
02/03/2021
9.63
 511,160 9.63 9.63 9.42 0 0 0
01/03/2021
9.56
 421,702 9.56 9.63 9.35 0 2,000 -0.0
26/02/2021
9.56
 493,210 9.06 9.56 9.06 0 0 0
25/02/2021
9.35
 562,510 9.42 9.56 9.21 0 0 0
24/02/2021
9.42
 780,058 9.70 9.70 9.28 0 0 0
23/02/2021
9.70
 406,906 9.70 9.84 9.56 0 0 0
22/02/2021
9.63
 479,435 9.70 9.70 9.49 0 0 0
19/02/2021
9.70
 574,500 9.63 9.91 9.49 1,900 0 0.0
18/02/2021
9.77
 745,700 9.70 10.13 9.56 11,700 13,600 -0.0
17/02/2021
9.70
 782,060 8.99 9.77 8.99 0 0 0
09/02/2021
8.99
 382,615 8.85 9.13 8.57 0 0 0
08/02/2021
8.85
 545,900 9.21 9.28 8.43 0 1,200 0
05/02/2021
9.21
 357,700 9.13 9.42 9.13 0 0 0
04/02/2021
9.06
 563,100 9.06 9.28 8.85 0 0 0
03/02/2021
9.06
 541,300 8.50 9.21 8.43 8,000 0 0.1
02/02/2021
8.43
 393,500 8.14 8.50 8.00 0 0 0
01/02/2021
8.07
 581,304 9.06 9.06 7.93 0 0 0
29/01/2021
8.85
 551,443 7.01 8.92 7.01 0 2,000 -0.0
28/01/2021
8.00
 1,213,300 9.06 9.06 8.00 4,000 0 0.0
27/01/2021
9.28
 1,268,320 9.98 10.06 8.85 0 0 0
26/01/2021
10.06
 1,123,446 10.76 10.76 9.77 0 0 0
25/01/2021
10.55
 1,177,460 10.48 10.98 10.41 1,000 0 0.0
22/01/2021
10.48
 1,008,746 10.34 10.98 10.27 0 0 0
21/01/2021
10.34
 1,279,183 9.84 10.62 9.63 0 0 0
20/01/2021
9.84
 836,080 10.20 10.27 8.92 0 0 0
19/01/2021
10.20
 1,574,062 10.41 10.83 9.28 0 0 0
18/01/2021
10.27
 2,130,470 9.91 10.76 8.50 700 0 0.0
15/01/2021
10.06
 1,955,740 9.91 10.34 9.70 0 0 0
14/01/2021
9.70
 840,200 9.84 9.91 9.49 0 0 0
13/01/2021
9.84
 2,171,334 9.63 10.27 9.56 0 0 0
12/01/2021
9.77
 1,049,600 10.48 10.48 9.06 3,500 40,000 -0.5
11/01/2021
9.42
 608,844 9.21 9.42 8.99 0 0 0
08/01/2021
8.99
 3,911,206 7.86 8.99 7.86 0 20,000 -0.3
07/01/2021
7.86
 518,200 8.07 8.07 7.79 0 0 0
06/01/2021
7.79
 372,949 7.86 8.07 7.79 0 0 0
05/01/2021
7.86
 336,100 7.93 7.93 7.79 0 0 0
04/01/2021
7.93
 308,431 7.79 8.00 7.65 0 0 0
31/12/2020
7.22
 630,634 7.72 7.93 7.22 0 0 0
30/12/2020
7.79
 429,360 8.00 8.00 7.15 0 0 0
29/12/2020
8.00
 316,021 8.14 8.28 7.93 0 0 0
28/12/2020
8.14
 700,134 8.21 8.43 8.07 0 0 0
25/12/2020
8.21
 575,788 7.72 8.21 7.65 0 10,000 -0.1
24/12/2020
7.72
 206,100 7.72 8.00 7.44 0 0 0
23/12/2020
7.72
 331,618 7.65 7.93 6.51 0 0 0
22/12/2020
7.58
 701,367 7.58 8.00 7.29 0 0 0
21/12/2020
7.65
 281,320 7.79 7.79 7.44 0 1,600 -0.0
18/12/2020
7.72
 189,764 7.79 7.93 7.72 0 0 0
17/12/2020
7.72
 419,125 7.36 7.93 7.36 0 1,000 -0.0
16/12/2020
7.36
 1,292,879 7.44 7.44 7.08 0 0 0
15/12/2020
7.08
 244,700 7.08 7.15 7.08 0 0 0
14/12/2020
7.08
 60,262 7.01 7.15 6.94 0 0 0
11/12/2020
7.08
 8,030 6.94 7.08 6.94 0 0 0
10/12/2020
6.94
 40,900 7.08 7.08 6.87 0 0 0
09/12/2020
7.15
 262,000 7.44 7.44 7.08 0 0 0
08/12/2020
7.08
 43,050 7.65 7.65 6.80 0 10,000 -0.1
07/12/2020
7.08
 25,800 6.94 7.08 6.80 0 2,000 -0.0
04/12/2020
7.08
 28,500 7.86 7.86 7.01 0 0 0
03/12/2020
7.29
 42,200 6.87 7.36 6.80 0 4,000 -0.0
02/12/2020
6.87
 34,700 6.94 6.94 6.73 0 0 0
01/12/2020
6.87
 57,872 6.87 6.87 6.66 2,000 0 0.0
30/11/2020
7.01
 25,800 7.08 7.08 6.94 0 10,000 -0.1
27/11/2020
7.15
 51,600 7.22 7.22 7.01 0 0 0
26/11/2020
7.22
 100,085 7.22 7.36 7.15 0 0 0
25/11/2020
7.22
 41,435 7.51 7.51 7.22 0 0 0
24/11/2020
7.58
 146,064 7.65 7.65 7.44 0 10,000 -0.1
23/11/2020
7.58
 566,500 7.51 8.57 7.51 0 5,000 0
20/11/2020
7.51
 313,210 7.51 7.51 7.08 0 15,200 -0.2
19/11/2020
6.73
 100,129 6.09 6.73 6.09 0 500 -0.0
18/11/2020
6.09
 87,960 5.74 6.09 5.74 0 0 0
17/11/2020
5.74
 50,500 5.59 5.81 5.59 0 0 0
16/11/2020
5.45
 53,209 5.66 5.66 5.45 0 0 0
13/11/2020
5.59
 4,306 5.59 5.59 5.03 0 0 0
12/11/2020
5.59
 1,300 6.02 6.02 5.59 0 0 0
11/11/2020
5.52
 10,400 5.52 5.52 5.52 0 0 0
10/11/2020
5.52
 26,600 5.66 5.66 5.45 0 0 0
09/11/2020
5.59
 1,209 5.45 5.59 5.45 0 0 0
06/11/2020
5.45
 1,000 5.45 5.45 5.45 0 0 0
05/11/2020
5.45
 11,225 5.45 5.45 5.45 0 0 0
04/11/2020
5.52
 12,110 5.52 5.52 5.38 0 0 0
03/11/2020
5.45
 18,200 5.38 5.45 5.31 0 0 0
02/11/2020
5.52
 1,200 5.38 5.52 5.38 0 0 0
30/10/2020
5.52
 5,500 5.45 5.52 5.45 100 2,400 -0.0
29/10/2020
5.45
 12,800 5.45 5.45 5.45 200 0 0.0
28/10/2020
5.45
 49,800 5.45 5.52 5.31 100 0 0.0
27/10/2020
5.45
 2,900 5.31 5.59 5.31 300 0 0.0
26/10/2020
5.59
 41,700 5.66 5.81 5.59 0 0 0
23/10/2020
5.66
 82,730 5.88 5.88 5.45 0 15,100 -0.1
22/10/2020
5.17
 17,900 5.17 5.17 5.17 0 0 0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2020
5.31
 44,951 5.59 5.59 5.24 0 0 0
20/10/2020
5.38
 12,533 5.38 5.38 5.32 0 0 0
19/10/2020
5.38
 40,810 5.32 5.38 5.32 0 0 0
16/10/2020
5.32
 73,155 5.13 5.38 5.13 0 0 0
15/10/2020
5.13
 1,243 5.26 5.26 5.13 0 0 0
14/10/2020
5.32
 36,120 5.32 5.38 5.26 0 0 0
13/10/2020
5.32
 38,400 5.44 5.44 5.26 100 6,000 -0.0
12/10/2020
5.32
 44,800 5.44 5.44 5.32 0 0 0
09/10/2020
5.44
 70,775 5.51 5.51 5.32 0 0 0
08/10/2020
5.32
 100,500 5.07 5.38 5.07 0 36,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |