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)
20/05/2024
14.91
 1,892,400 15.00 15.52 14.87 0 0 0
17/05/2024
14.87
 960,600 14.87 15.00 14.78 0 0 0
16/05/2024
14.87
 1,569,200 15.00 15.17 14.74 0 0 0
15/05/2024
14.82
 1,634,800 14.91 15.17 14.61 0 0 0
14/05/2024
14.91
 757,900 14.82 14.91 14.61 0 2,000 -0.0
13/05/2024
14.82
 1,107,700 14.95 15.13 14.61 0 0 0
10/05/2024
14.95
 1,240,000 15.17 15.17 14.61 0 0 0
09/05/2024
15.00
 3,013,900 14.69 15.26 14.39 0 5,000 -0.1
08/05/2024
14.48
 2,310,600 14.48 15.17 14.22 0 0 0
07/05/2024
14.56
 2,546,800 13.78 14.56 13.61 0 1,000 -0.0
06/05/2024
13.70
 1,953,100 13.13 13.83 13.13 0 1,000 -0.0
03/05/2024
13.13
 1,255,200 12.96 13.35 12.92 0 0 0
02/05/2024
12.96
 591,000 13.00 13.00 12.74 0 0 0
26/04/2024
12.96
 742,400 12.92 12.96 12.74 0 0 0
25/04/2024
12.96
 545,500 13.18 13.26 12.92 0 0 0
24/04/2024
13.18
 708,700 13.00 13.31 12.96 0 0 0
23/04/2024
13.00
 2,668,500 12.53 13.35 12.48 0 0 0
22/04/2024
12.53
 656,300 12.53 12.53 12.31 0 0 0
19/04/2024
12.31
 1,389,500 12.61 12.70 12.05 0 0 0
17/04/2024
12.70
 1,229,600 12.92 13.18 12.70 0 0 0
16/04/2024
12.83
 1,587,100 12.57 12.87 12.22 0 0 0
15/04/2024
12.53
 1,589,800 13.44 13.44 12.53 0 0 0
12/04/2024
13.00
 2,162,300 12.53 13.09 12.53 0 1,000 -0.0
11/04/2024
12.53
 469,600 12.40 12.66 12.35 0 0 0
10/04/2024
12.48
 732,400 12.79 12.79 12.48 0 0 0
09/04/2024
12.70
 908,200 12.79 12.83 12.57 0 0 0
08/04/2024
12.83
 1,470,300 12.40 13.00 12.40 0 0 0
05/04/2024
12.35
 1,214,800 12.22 12.61 12.05 0 0 0
04/04/2024
12.18
 569,900 12.35 12.40 12.18 0 0 0
03/04/2024
12.31
 1,174,200 12.31 12.61 12.27 0 0 0
02/04/2024
12.22
 594,500 12.09 12.22 11.96 0 0 0
01/04/2024
12.09
 347,700 12.09 12.14 11.92 0 0 0
29/03/2024
12.09
 202,400 12.14 12.14 12.01 0 0 0
28/03/2024
12.09
 175,900 12.05 12.14 12.01 0 0 0
27/03/2024
12.01
 268,500 12.18 12.18 12.01 0 0 0
26/03/2024
12.05
 329,400 12.09 12.14 11.96 0 0 0
25/03/2024
12.09
 470,900 12.22 12.27 12.05 0 0 0
22/03/2024
12.14
 1,049,100 12.05 12.22 12.01 0 0 0
21/03/2024
11.96
 1,013,300 12.01 12.01 11.92 0 0 0
20/03/2024
11.96
 1,062,500 11.96 11.96 11.88 0 0 0
19/03/2024
11.96
 328,100 11.96 12.01 11.88 0 0 0
18/03/2024
11.96
 1,011,000 12.27 12.27 11.79 0 0 0
15/03/2024
12.27
 602,800 12.31 12.35 12.05 0 0 0
14/03/2024
12.27
 2,418,800 11.88 12.53 11.88 0 0 0
13/03/2024
11.88
 394,200 11.96 11.96 11.79 0 0 0
12/03/2024
11.88
 227,900 11.88 11.92 11.83 0 0 0
11/03/2024
11.92
 473,800 11.96 11.96 11.79 0 0 0
08/03/2024
11.92
 288,600 12.05 12.05 11.92 0 0 0
07/03/2024
12.01
 591,100 12.05 12.14 11.96 0 0 0
06/03/2024
12.01
 357,200 11.96 12.09 11.96 0 0 0
05/03/2024
12.01
 155,000 12.05 12.09 11.96 0 0 0
04/03/2024
12.01
 219,600 12.05 12.14 11.96 0 0 0
01/03/2024
11.96
 560,900 11.96 12.01 11.88 0 0 0
29/02/2024
11.96
 246,700 12.09 12.14 11.96 0 0 0
28/02/2024
12.09
 589,700 12.01 12.27 12.01 0 0 0
27/02/2024
11.96
 393,000 12.05 12.05 11.88 0 0 0
26/02/2024
11.96
 232,300 12.05 12.05 11.92 0 0 0
23/02/2024
11.96
 492,500 12.14 12.14 11.88 0 0 0
22/02/2024
12.05
 321,100 12.09 12.14 12.05 0 0 0
21/02/2024
12.05
 261,100 12.14 12.22 12.05 0 0 0
20/02/2024
12.14
 373,500 12.22 12.22 12.14 0 0 0
19/02/2024
12.18
 286,400 12.14 12.22 12.09 0 0 0
16/02/2024
12.14
 343,800 12.09 12.22 12.09 0 0 0
15/02/2024
12.05
 259,600 12.14 12.18 12.05 0 0 0
07/02/2024
12.05
 227,900 12.01 12.14 11.96 0 0 0
06/02/2024
11.96
 137,800 12.05 12.05 11.96 0 0 0
05/02/2024
11.96
 315,800 11.88 12.01 11.88 0 500 -0.0
02/02/2024
11.92
 218,000 12.01 12.01 11.92 0 0 0
01/02/2024
12.01
 177,900 11.92 12.01 11.88 0 0 0
31/01/2024
11.92
 340,700 12.18 12.18 11.92 0 0 0
30/01/2024
12.14
 594,200 11.96 12.14 11.96 0 0 0
29/01/2024
11.96
 357,100 12.09 12.14 11.96 0 0 0
26/01/2024
12.05
 155,600 12.14 12.18 12.05 0 0 0
25/01/2024
12.05
 108,300 12.22 12.22 12.05 0 0 0
24/01/2024
12.09
 286,900 12.14 12.27 12.05 0 0 0
23/01/2024
12.14
 412,800 12.35 12.40 12.09 0 0 0
22/01/2024
12.27
 394,500 12.35 12.44 12.09 0 0 0
19/01/2024
12.35
 624,300 12.44 12.66 12.31 0 0 0
18/01/2024
12.31
 292,600 12.27 12.31 12.14 0 0 0
17/01/2024
12.27
 476,600 12.18 12.44 12.18 0 0 0
16/01/2024
12.14
 253,500 12.22 12.22 12.05 0 0 0
15/01/2024
12.18
 330,400 12.31 12.40 12.18 0 0 0
12/01/2024
12.22
 1,063,800 12.01 12.31 11.96 0 0 0
11/01/2024
12.05
 105,900 12.05 12.09 11.96 0 0 0
10/01/2024
12.05
 513,500 11.92 12.22 11.92 0 38,000 -0.5
09/01/2024
11.96
 280,100 12.14 12.14 11.96 0 0 0
08/01/2024
12.14
 195,200 12.14 12.14 12.05 0 0 0
05/01/2024
12.14
 157,100 12.22 12.22 12.01 0 0 0
04/01/2024
12.14
 378,900 12.22 12.31 12.14 0 0 0
03/01/2024
12.22
 296,500 12.05 12.22 12.01 0 0 0
02/01/2024
12.05
 210,200 12.14 12.14 11.96 0 0 0
29/12/2023
12.09
 160,600 12.05 12.22 12.01 0 0 0
28/12/2023
12.09
 264,400 12.14 12.22 12.09 0 0 0
27/12/2023
12.14
 226,200 12.35 12.48 12.14 0 0 0
26/12/2023
12.31
 274,400 12.53 12.53 12.22 0 0 0
25/12/2023
12.40
 576,500 12.14 12.48 12.14 0 0 0
22/12/2023
12.14
 89,700 12.09 12.14 11.96 0 0 0
21/12/2023
12.05
 180,000 11.96 12.09 11.96 0 0 0
20/12/2023
11.96
 141,800 11.96 11.96 11.79 0 0 0
19/12/2023
11.79
 113,700 11.92 11.96 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |