CTCP Vận tải Dầu Phương Đông Việt (pdv)

16.30
0.20
(1.24%)
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
(2024-10-14) 		0.50 3.21% 1,862,400 700 0.0
15.20
16.60
16.10
2 tháng
(2024-09-13) 		0.90 5.92% 2,703,300 700 0.0
14.90
16.60
16.10
3 tháng
(2024-08-14) 		2.17 15.56% 3,825,100 700 0.0
13.52
16.60
16.10
6 tháng
(2024-05-16) 		4.72 41.52% 9,452,000 700 0.0
11.38
16.60
16.10
12 tháng
(2023-11-20) 		7.20 80.83% 11,989,300 700 0.0
8.66
16.60
16.10
24 tháng
(2022-11-23) 		9.05 128.46% 23,538,889 700 0.0
6.31
16.60
16.10
36 tháng
(2021-11-29) 		8.06 100.16% 26,440,253 700 0.0
6.15
16.60
16.10
60 tháng
(2019-12-09) 		13.64 553.24% 28,185,193 700 0.0
1.67
16.60
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2021
3.46
 400 3.40 3.53 3.46 0 0 0
05/04/2021
3.40
 300 3.73 3.73 3.40 0 0 0
02/04/2021
3.73
 300 3.80 3.80 3.73 0 0 0
01/04/2021
3.80
 3,800 3.86 3.86 3.46 0 0 0
31/03/2021
3.86
 200 3.86 3.86 3.86 0 0 0
30/03/2021
3.86
 840 3.46 3.93 3.73 0 0 0
29/03/2021
3.46
 6,900 3.46 3.46 3.40 0 0 0
26/03/2021
3.46
 0 3.46 3.46 3.46 0 0 0
25/03/2021
3.46
 200 3.26 3.46 3.46 0 0 0
24/03/2021
3.26
 0 3.26 3.26 3.26 0 0 0
23/03/2021
3.26
 1,850 3.46 3.46 3.26 0 0 0
22/03/2021
3.46
 1,100 3.46 3.46 3.46 0 0 0
19/03/2021
3.46
 100 3.46 3.46 3.46 0 0 0
18/03/2021
3.46
 460 3.46 3.46 3.46 0 0 0
17/03/2021
3.46
 4,930 3.46 3.46 3.46 0 0 0
16/03/2021
3.46
 500 3.46 3.46 3.46 0 0 0
15/03/2021
3.46
 1,800 3.46 3.46 3.46 0 0 0
12/03/2021
3.46
 0 3.46 3.46 3.46 0 0 0
11/03/2021
3.46
 3,900 3.86 3.86 3.46 0 0 0
10/03/2021
3.86
 100 3.86 3.86 3.86 0 0 0
09/03/2021
3.86
 300 3.93 3.93 3.86 0 0 0
08/03/2021
3.93
 1,600 3.93 3.93 3.93 0 0 0
05/03/2021
3.93
 100 3.46 3.93 3.93 0 0 0
04/03/2021
3.46
 2,300 3.86 3.86 3.40 0 0 0
03/03/2021
3.86
 100 3.93 3.93 3.86 0 0 0
02/03/2021
3.93
 100 3.53 3.93 3.93 0 0 0
01/03/2021
3.53
 2,300 3.73 3.73 3.53 0 0 0
26/02/2021
3.73
 0 3.73 3.73 3.73 0 0 0
25/02/2021
3.73
 1 3.73 3.73 3.73 0 0 0
24/02/2021
3.73
 100 3.26 3.73 3.73 0 0 0
23/02/2021
3.26
 0 3.26 3.26 3.26 0 0 0
22/02/2021
3.26
 0 3.26 3.26 3.26 0 0 0
19/02/2021
3.26
 2,400 3.26 3.26 3.26 0 0 0
18/02/2021
3.26
 100 3.73 3.73 3.26 0 0 0
17/02/2021
3.73
 0 3.13 3.73 3.13 0 0 0
09/02/2021
3.13
 600 3.60 4.06 3.06 0 0 0
08/02/2021
3.60
 200 4.20 4.20 3.60 0 0 0
05/02/2021
4.20
 200 4.20 4.20 4.20 0 0 0
04/02/2021
4.20
 0 4.20 4.20 4.20 0 0 0
03/02/2021
4.20
 0 4.33 4.20 4.20 0 0 0
02/02/2021
4.33
 400 3.93 4.33 3.80 0 0 0
01/02/2021
3.93
 0 3.93 3.93 3.93 0 0 0
29/01/2021
3.93
 0 3.93 3.93 3.93 0 0 0
28/01/2021
3.93
 0 3.93 3.93 3.93 0 0 0
27/01/2021
3.93
 1,800 4.53 4.53 3.93 0 0 0
26/01/2021
4.53
 0 4.53 4.53 4.53 0 0 0
25/01/2021
4.53
 0 4.53 4.53 4.53 0 0 0
22/01/2021
4.53
 0 4.53 4.53 4.53 0 0 0
21/01/2021
4.53
 0 4.53 4.53 4.53 0 0 0
20/01/2021
4.53
 100 4.66 4.66 4.53 0 0 0
19/01/2021
4.66
 1,000 4.66 4.66 4.66 0 0 0
18/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
15/01/2021
4.66
 1,000 4.66 4.66 4.66 0 0 0
14/01/2021
4.66
 200 4.46 4.66 4.66 0 0 0
13/01/2021
4.46
 0 4.46 4.46 4.46 0 0 0
12/01/2021
4.46
 100 4.00 4.46 4.46 0 0 0
11/01/2021
4.00
 3,700 4.26 4.26 4.00 0 0 0
08/01/2021
4.26
 7,000 4.00 4.26 4.00 0 0 0
07/01/2021
4.00
 300 4.00 4.00 4.00 0 0 0
06/01/2021
4.00
 0 4.00 4.00 4.00 0 0 0
05/01/2021
4.00
 600 4.00 4.00 4.00 0 0 0
04/01/2021
4.00
 0 4.00 4.00 4.00 0 0 0
31/12/2020
4.00
 0 4.00 4.00 4.00 0 0 0
30/12/2020
4.00
 0 4.00 4.00 4.00 0 0 0
29/12/2020
4.00
 0 4.00 4.00 4.00 0 0 0
28/12/2020
4.00
 300 4.00 4.00 4.00 0 0 0
25/12/2020
4.00
 0 3.66 4.00 4.00 0 0 0
24/12/2020
3.66
 300 4.00 4.60 3.66 0 0 0
23/12/2020
4.00
 22,600 4.66 4.66 4.00 0 0 0
22/12/2020
4.66
 0 4.66 4.66 4.66 0 0 0
21/12/2020
4.66
 0 4.66 4.66 4.66 0 0 0
18/12/2020
4.66
 0 4.66 4.66 4.66 0 0 0
17/12/2020
4.66
 100 4.26 4.66 4.66 0 0 0
16/12/2020
4.26
 109 3.80 4.26 4.26 0 0 0
15/12/2020
3.80
 1,800 3.80 3.80 3.80 0 0 0
14/12/2020
3.80
 0 3.60 3.80 3.80 0 0 0
11/12/2020
3.60
 200 3.66 4.00 3.60 0 0 0
10/12/2020
3.66
 700 3.86 3.86 3.66 0 0 0
09/12/2020
3.86
 0 3.86 3.86 3.86 0 0 0
08/12/2020
3.86
 0 3.86 3.86 3.86 0 0 0
07/12/2020
3.86
 0 3.86 3.86 3.86 0 0 0
04/12/2020
3.86
 100 3.66 3.86 3.86 0 0 0
03/12/2020
3.66
 300 3.20 3.66 3.33 0 0 0
02/12/2020
3.20
 100 2.86 3.20 3.20 0 0 0
01/12/2020
2.86
 100 2.53 2.86 2.86 0 0 0
30/11/2020
2.53
 0 2.53 2.53 2.53 0 0 0
27/11/2020
2.53
 0 2.53 2.53 2.53 0 0 0
26/11/2020
2.53
 0 2.40 2.53 2.53 0 0 0
25/11/2020
2.40
 2,100 2.40 2.73 2.40 0 0 0
24/11/2020
2.40
 100 2.40 2.40 2.40 0 0 0
23/11/2020
2.40
 500 2.66 2.66 2.40 0 0 0
20/11/2020
2.66
 10,900 2.33 2.66 2.33 0 0 0
19/11/2020
2.33
 0 2.33 2.33 2.33 0 0 0
18/11/2020
2.33
 100 2.26 2.33 2.33 0 0 0
17/11/2020
2.26
 3,200 2.20 2.26 2.13 0 0 0
16/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
13/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
12/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
11/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0
10/11/2020
2.20
 0 2.20 2.20 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |