CTCP Vận tải Dầu Phương Đông Việt (pdv)

16.20
0
(0%)
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
(2024-10-21) 		-0.10 -0.60% 2,770,293 900 0.0
15.20
16.80
16.50
2 tháng
(2024-09-23) 		1.30 8.55% 3,582,027 900 0.0
15.20
16.80
16.50
3 tháng
(2024-08-22) 		1.70 11.49% 4,491,051 900 0.0
14.70
16.80
16.50
6 tháng
(2024-05-24) 		4.79 40.95% 9,758,687 900 0.0
11.71
16.80
16.50
12 tháng
(2023-11-27) 		7.51 83.62% 13,110,759 900 0.0
8.66
16.80
16.50
24 tháng
(2022-12-01) 		9.90 149.92% 24,660,668 900 0.0
6.31
16.80
16.50
36 tháng
(2021-12-06) 		8.67 110.63% 27,525,821 900 0.0
6.15
16.80
16.50
60 tháng
(2019-12-17) 		14.04 569.47% 29,338,052 900 0.0
1.67
16.80
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
16.20
 63,100 16.20 16.50 15.90 0 0 0
20/11/2024
16.50
 142,400 15.80 16.50 15.70 0 0 0
19/11/2024
15.70
 137,700 16 16.20 15.60 0 0 0
18/11/2024
16
 125,300 16 16.30 15.70 0 0 0
15/11/2024
16
 117,505 17 17 16 0 0 0
14/11/2024
16.80
 106,397 16.90 17.40 16.60 500 0 0.0
13/11/2024
16.80
 510,855 16.20 17.50 16.10 0 0 0
12/11/2024
16.10
 118,220 16.10 16.20 16 0 0 0
11/11/2024
16
 274,191 15.30 16.20 15.30 0 0 0
08/11/2024
15.30
 42,660 15.30 15.30 15.20 400 0 0.0
07/11/2024
15.30
 39,965 15.20 15.40 15.10 0 0 0
06/11/2024
15.30
 51,143 15.30 15.40 15 0 0 0
05/11/2024
15.20
 57,616 15.20 15.20 15 0 0 0
04/11/2024
15.20
 263,786 15.60 15.60 14.80 0 0 0
01/11/2024
15.70
 33,812 15.70 15.70 15.50 0 0 0
31/10/2024
15.70
 28,125 15.70 15.80 15.70 0 0 0
30/10/2024
15.60
 90,400 15.90 15.90 15.50 0 0 0
29/10/2024
15.80
 38,800 15.90 16 15.80 0 0 0
28/10/2024
15.80
 22,300 15.80 16 15.80 0 0 0
25/10/2024
15.80
 109,067 15.90 15.90 15.70 0 0 0
24/10/2024
15.90
 48,568 16.20 16.40 15.70 0 0 0
23/10/2024
16.10
 34,913 16.30 16.30 16 0 0 0
22/10/2024
16.20
 160,960 16.80 17 15.90 0 0 0
21/10/2024
16.60
 215,610 16.30 16.80 16.30 0 0 0
18/10/2024
16
 20,000 16 16 16 0 0 0
17/10/2024
16
 60,370 16 16.10 15.90 0 0 0
16/10/2024
16.10
 87,536 15.60 16.10 15.60 0 0 0
15/10/2024
15.80
 31,519 15.70 16 15.50 0 0 0
14/10/2024
15.60
 36,200 15.60 15.60 15.50 0 0 0
11/10/2024
15.60
 17,185 15.90 15.90 15.50 0 0 0
10/10/2024
15.80
 19,313 15.80 15.80 15.70 0 0 0
09/10/2024
15.60
 25,052 16 16 15.50 0 0 0
08/10/2024
16
 37,700 16.10 16.20 15.90 0 0 0
07/10/2024
15.90
 40,580 16.10 16.30 15.90 0 0 0
04/10/2024
16
 34,590 15.80 16.10 15.80 0 0 0
03/10/2024
15.80
 89,285 15.40 16.50 15.40 0 0 0
02/10/2024
15.40
 64,600 15.20 15.40 15.20 0 0 0
01/10/2024
15.30
 39,816 15.20 15.30 15 0 0 0
30/09/2024
15.20
 28,401 15.30 15.30 15 0 0 0
27/09/2024
15.20
 25,800 15.30 15.40 15.10 0 0 0
26/09/2024
15.40
 37,501 15.30 15.40 15.20 0 0 0
25/09/2024
15.30
 45,485 15 15.30 15 0 0 0
24/09/2024
15.30
 22,300 15.20 15.30 15.20 0 0 0
23/09/2024
15.20
 48,501 15.20 15.30 15 0 0 0
20/09/2024
15.20
 91,410 15.30 15.40 15 0 0 0
19/09/2024
14.90
 31,039 15 15.40 14.60 0 0 0
18/09/2024
14.90
 19,679 14.80 14.90 14.80 0 0 0
17/09/2024
14.90
 54,184 15.10 15.10 14.80 0 0 0
16/09/2024
15
 48,502 15 15.10 14.80 0 0 0
13/09/2024
15.20
 20,961 15.10 15.20 15 0 0 0
12/09/2024
15
 33,074 15.30 15.30 15 0 0 0
11/09/2024
15.30
 49,800 15 15.30 14.90 0 0 0
10/09/2024
15.10
 40,302 15.20 15.20 15.10 0 0 0
09/09/2024
15.30
 20,721 15.30 15.40 15.10 0 0 0
06/09/2024
15.50
 30,005 15.50 15.50 15.30 0 0 0
05/09/2024
15.50
 63,050 15.50 15.60 15.40 0 0 0
04/09/2024
15.50
 98,096 15.30 15.80 15.30 0 0 0
30/08/2024
15.20
 63,416 14.80 15.40 14.80 0 0 0
29/08/2024
14.70
 56,907 14.70 14.80 14.60 0 0 0
28/08/2024
14.70
 23,534 14.60 14.70 14.50 0 0 0
27/08/2024
14.90
 55,105 14.80 14.90 14.60 0 0 0
26/08/2024
14.80
 21,816 14.80 14.90 14.60 0 0 0
23/08/2024
14.90
 33,902 14.70 15 14.70 0 0 0
22/08/2024
14.80
 53,521 14.60 14.90 14.60 0 0 0
21/08/2024
14.90
 26,001 14.90 15 14.80 0 0 0
20/08/2024
14.80
 65,760 14.80 15.10 14.70 0 0 0
19/08/2024
14.90
 32,942 15 15 14.70 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 1000/534 Giá: 10 (Volume + 53.40%, Ratio=0.53)
16/08/2024
14.90
 60,832 13.80 15.40 13.80 0 0 0
15/08/2024
13.52
 204,608 13.85 13.85 13.44 0 0 0
14/08/2024
13.93
 89,781 14.01 14.01 13.69 0 0 0
13/08/2024
14.01
 114,621 14.18 14.18 13.93 0 0 0
12/08/2024
14.01
 138,244 13.60 14.10 13.60 0 0 0
09/08/2024
13.60
 152,719 12.94 13.77 12.94 0 0 0
08/08/2024
12.78
 95,650 12.94 12.94 12.78 0 0 0
07/08/2024
12.86
 22,208 13.19 13.19 12.70 0 0 0
06/08/2024
13.19
 65,655 12.70 13.19 12.45 0 0 0
05/08/2024
12.53
 157,106 13.03 13.03 12.04 0 0 0
02/08/2024
13.27
 104,384 13.11 13.44 12.70 0 0 0
01/08/2024
13.11
 160,110 14.26 14.26 12.94 0 0 0
31/07/2024
14.10
 60,857 14.43 14.43 14.01 0 0 0
30/07/2024
14.59
 356,985 13.36 15.25 13.36 0 0 0
29/07/2024
13.27
 28,515 13.36 13.44 13.19 0 0 0
26/07/2024
13.19
 42,850 13.19 13.44 13.11 0 0 0
25/07/2024
12.94
 17,428 13.19 13.27 12.78 0 0 0
24/07/2024
13.03
 64,100 13.03 13.11 12.78 0 0 0
23/07/2024
12.78
 51,231 13.36 13.52 12.78 0 0 0
22/07/2024
13.19
 54,757 13.19 13.60 13.03 0 0 0
19/07/2024
12.86
 97,300 12.94 13.03 12.78 0 0 0
18/07/2024
13.11
 66,603 13.19 13.19 12.94 0 0 0
17/07/2024
13.11
 66,525 13.36 13.36 12.86 0 0 0
16/07/2024
13.36
 62,807 13.60 13.77 13.36 0 0 0
15/07/2024
13.52
 20,003 13.69 13.77 13.44 0 0 0
12/07/2024
13.52
 55,801 13.60 13.60 13.36 0 0 0
11/07/2024
13.44
 71,171 13.19 13.85 12.70 0 0 0
10/07/2024
13.77
 81,031 14.01 14.01 13.69 0 0 0
09/07/2024
13.93
 75,985 14.43 14.43 13.85 0 0 0
08/07/2024
14.18
 177,804 13.77 14.34 13.69 0 0 0
05/07/2024
13.77
 87,093 14.01 14.34 13.60 0 0 0
04/07/2024
13.77
 305,350 13.44 14.10 13.44 0 0 0
03/07/2024
13.27
 93,620 13.36 13.36 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |