CTCP Vận tải Dầu Phương Đông Việt (pdv)

12.80
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
(2025-03-10) 		-2.90 -18.47% 1,222,200 58,000 0.9
12.80
15.70
12.80
2 tháng
(2025-02-07) 		-3.20 -20% 2,442,365 95,100 1.4
12.80
16.10
12.80
3 tháng
(2025-01-08) 		-4 -23.81% 4,313,907 158,600 2.4
12.80
16.90
12.80
6 tháng
(2024-10-10) 		-3 -18.99% 11,463,659 168,400 2.6
12.80
17.70
12.80
12 tháng
(2024-04-15) 		3.15 32.70% 19,927,875 168,400 2.6
9.32
17.70
12.80
24 tháng
(2023-04-19) 		1.97 18.19% 28,389,221 168,400 2.6
8.24
17.70
12.80
36 tháng
(2022-04-25) 		5.74 81.20% 34,000,614 168,400 2.6
6.15
17.70
12.80
60 tháng
(2020-05-04) 		10.80 540.53% 37,720,914 168,300 2.6
1.67
17.70
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
12.80
 216,000 13 13.50 12.50 10,900 0 0.1
04/04/2025
13.50
 103,900 13.30 14 11.60 0 0 0
03/04/2025
13.30
 253,500 13.10 14 13.10 10,000 0 0.1
02/04/2025
15.40
 47,100 15.30 15.50 15.20 0 0 0
01/04/2025
15.30
 19,000 15.40 15.40 15.30 10,000 0 0.2
31/03/2025
15.40
 28,200 15.40 15.50 15.30 0 0 0
28/03/2025
15.40
 34,600 15.50 15.50 15.40 0 0 0
27/03/2025
15.50
 10,300 15.50 15.50 15.50 0 0 0
26/03/2025
15.50
 30,700 15.50 15.70 15.50 0 0 0
25/03/2025
15.50
 37,900 15.60 15.60 15.50 4,900 0 0.1
24/03/2025
15.60
 11,900 15.50 15.60 15.40 0 0 0
21/03/2025
15.50
 15,100 15.60 15.60 15.50 0 0 0
20/03/2025
15.60
 11,200 15.70 15.70 15.50 0 0 0
19/03/2025
15.70
 37,100 15.70 15.70 15.50 0 0 0
18/03/2025
15.60
 18,600 15.70 15.70 15.60 0 600 0
17/03/2025
15.70
 32,200 15.50 15.70 15.40 0 0 0
14/03/2025
15.50
 74,500 15.60 15.70 15.30 22,800 0 0.4
13/03/2025
15.60
 37,800 15.70 15.70 15.50 0 0 0
12/03/2025
15.70
 86,600 15.70 15.80 15.60 0 0 0
11/03/2025
15.70
 31,300 15.80 15.80 15.70 0 0 0
10/03/2025
15.70
 84,700 16 16 15.70 0 0 0
07/03/2025
16
 43,200 15.90 16 15.80 0 1,500 -0.0
06/03/2025
15.80
 64,300 16 16 15.80 2,200 0 0.0
05/03/2025
15.90
 43,900 16 16 15.90 0 0 0
04/03/2025
16
 31,900 15.90 16 15.90 2,900 2,200 0.0
03/03/2025
15.90
 31,800 16.10 16.10 15.90 0 0 0
28/02/2025
16
 50,100 16.10 16.30 16 0 0 0
27/02/2025
16.10
 84,600 16 16.60 15.80 0 10,000 -0.2
26/02/2025
15.80
 61,300 15.80 16.10 15.80 10,000 10,000 -0.0
25/02/2025
15.80
 92,200 16 16 15.70 0 0 0
24/02/2025
15.90
 75,900 16.10 16.10 15.80 1,500 0 0.0
21/02/2025
15.90
 63,400 16 16 15.90 5,900 0 0.1
20/02/2025
16
 49,600 16 16.10 15.90 0 10,000 -0.2
19/02/2025
16
 94,800 13.60 16 13.60 21,500 0 0.3
18/02/2025
15.90
 51,900 16 16.10 15.80 0 0 0
17/02/2025
16
 47,200 16 16 15.90 0 0 0
14/02/2025
16
 65,600 16 16 15.90 15,600 0 0.2
13/02/2025
16
 21,000 16.10 16.10 15.80 3,200 0 0.1
12/02/2025
15.90
 105,773 15.90 16.80 15.90 2,000 10,300 -0.1
11/02/2025
15.90
 23,594 15.70 15.90 15.70 0 0 0
10/02/2025
15.70
 44,544 15.90 15.90 15.70 8,200 0 0.1
07/02/2025
16
 73,554 15.80 16.10 15.70 8,100 0 0.1
06/02/2025
15.70
 305,770 16 16 15.60 61,200 0 1.0
05/02/2025
16
 47,329 16.10 16.10 15.80 1,300 0 0.0
04/02/2025
16
 88,643 15.80 16.40 15.80 0 0 0
03/02/2025
15.90
 122,100 16.20 16.20 15.60 0 0 0
24/01/2025
16.20
 61,602 16.30 16.30 16 0 0 0
23/01/2025
16.30
 59,460 16.30 16.40 16.30 0 0 0
22/01/2025
16.10
 87,303 16.50 16.50 16.10 0 0 0
21/01/2025
16.40
 346,495 16.80 16.80 16.30 0 0 0
20/01/2025
16.90
 68,238 16.80 17 16.60 0 0 0
17/01/2025
16.80
 66,803 16.70 16.90 16.50 0 0 0
16/01/2025
16.60
 83,314 16.50 16.80 16.40 0 0 0
15/01/2025
16.50
 44,065 16.50 16.80 16.40 0 0 0
14/01/2025
16.50
 69,352 16.90 16.90 16.50 0 0 0
13/01/2025
16.80
 120,565 16.90 17.10 16.60 0 0 0
10/01/2025
16.90
 167,071 16.80 16.90 16.40 0 0 0
09/01/2025
16.80
 70,212 16.90 17 16.70 0 0 0
08/01/2025
16.80
 63,220 16.80 16.80 16.60 1,000 0 0.0
07/01/2025
16.60
 99,993 16.80 16.90 16.50 0 800 -0.0
06/01/2025
16.90
 148,389 17 17.10 16.50 0 0 0
03/01/2025
17
 95,914 17.10 17.10 17 0 0 0
02/01/2025
17.10
 36,417 17 17.20 17 0 0 0
31/12/2024
17.30
 51,258 17.10 17.30 16.90 0 0 0
30/12/2024
17
 63,909 17.10 17.20 17 1,000 0 0.0
27/12/2024
17.10
 78,340 17.10 17.40 17.10 0 0 0
26/12/2024
17.10
 76,409 17.10 17.20 16.90 1,600 0 0.0
25/12/2024
17
 129,590 17.20 17.20 16.80 0 0 0
24/12/2024
17
 327,756 17.30 17.40 16.60 0 0 0
23/12/2024
17.20
 214,758 17.40 17.60 17.20 0 0 0
20/12/2024
17.20
 264,452 17.40 17.90 16.80 0 0 0
19/12/2024
17.40
 272,104 17.50 18 17.40 0 0 0
18/12/2024
17.70
 786,323 16.80 18 16.80 800 0 0.0
17/12/2024
16.80
 138,451 16.50 16.90 16.40 0 0 0
16/12/2024
16.50
 36,379 16.40 16.60 16.30 0 0 0
13/12/2024
16.40
 29,419 16.50 16.50 16.30 0 0 0
12/12/2024
16.40
 66,446 16.50 16.60 16.30 0 0 0
11/12/2024
16.50
 24,793 16.60 16.80 16.50 0 0 0
10/12/2024
16.60
 56,854 16.80 16.80 16.50 0 0 0
09/12/2024
16.70
 60,245 16.80 16.90 16.50 0 0 0
06/12/2024
16.60
 49,096 16.70 17 16.50 1,500 0 0.0
05/12/2024
16.60
 86,502 16.70 16.70 16.40 0 0 0
04/12/2024
16.60
 86,535 16.80 16.80 16.50 0 0 0
03/12/2024
16.80
 168,529 16.60 17 16.50 0 0 0
02/12/2024
16.60
 139,447 16.50 16.70 16.50 0 0 0
29/11/2024
16.60
 77,021 16.50 16.60 16.30 0 0 0
28/11/2024
16.40
 90,021 16.20 16.40 16.10 4,800 0 0.1
27/11/2024
16.20
 80,429 16.10 16.20 16 0 0 0
26/11/2024
16
 100,881 16.10 16.30 16 0 0 0
25/11/2024
16.20
 44,477 16.20 16.40 16.10 0 0 0
22/11/2024
16.10
 62,724 16.10 16.20 15.90 0 0 0
21/11/2024
16.20
 63,146 16.20 16.50 15.90 0 0 0
20/11/2024
16.50
 142,476 15.80 16.50 15.70 0 0 0
19/11/2024
15.70
 137,850 16 16.20 15.60 0 0 0
18/11/2024
16
 125,403 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

Chính sách bảo mật | Điều khoản sử dụng |