CTCP Vận tải Dầu Phương Đông Việt (pdv)

16.90
0.10
(0.60%)
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) 		1.20 7.69% 2,372,100 700 0.0
15.20
16.80
16.80
2 tháng
(2024-09-16) 		1.80 12% 3,192,200 700 0.0
14.90
16.80
16.80
3 tháng
(2024-08-15) 		3.28 24.26% 4,245,200 700 0.0
13.52
16.80
16.80
6 tháng
(2024-05-17) 		5.18 44.53% 9,772,800 700 0.0
11.62
16.80
16.80
12 tháng
(2023-11-20) 		7.90 88.69% 12,499,000 700 0.0
8.66
16.80
16.80
24 tháng
(2022-11-24) 		9.75 138.39% 24,046,589 700 0.0
6.31
16.80
16.80
36 tháng
(2021-11-29) 		8.76 108.87% 26,949,953 700 0.0
6.15
16.80
16.80
60 tháng
(2019-12-10) 		14.34 581.64% 28,694,893 700 0.0
1.67
16.80
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2021
4.97
 3,000 4.97 4.97 4.90 0 0 0
27/08/2021
4.97
 6,300 4.90 4.97 4.90 0 0 0
26/08/2021
4.90
 0 4.90 4.90 4.90 0 0 0
25/08/2021
4.90
 0 4.90 4.90 4.90 0 0 0
24/08/2021
4.90
 3,710 4.97 4.97 4.90 0 0 0
23/08/2021
4.97
 2,500 4.90 4.97 4.97 0 0 0
20/08/2021
4.90
 2,500 4.90 4.90 4.90 0 0 0
19/08/2021
4.90
 1,600 4.90 4.90 4.90 0 0 0
18/08/2021
4.90
 4,200 4.97 4.97 4.90 0 0 0
17/08/2021
4.97
 21,500 4.76 5.04 4.76 0 0 0
16/08/2021
4.76
 1,600 4.90 4.90 4.76 0 0 0
13/08/2021
4.90
 14,000 4.90 4.90 4.83 0 0 0
12/08/2021
4.90
 12,900 4.83 5.04 4.83 0 0 0
11/08/2021
4.83
 6,800 4.41 4.90 4.76 0 0 0
10/08/2021
4.41
 400 4.48 4.48 4.41 0 0 0
09/08/2021
4.48
 3,400 4.55 4.55 4.48 0 0 0
06/08/2021
4.55
 7,500 4.48 4.55 4.41 0 0 0
05/08/2021
4.48
 0 4.48 4.48 4.48 0 0 0
04/08/2021
4.48
 1,900 4.55 4.55 4.48 0 0 0
03/08/2021
4.55
 1,000 4.83 4.83 4.48 0 0 0
02/08/2021
4.83
 0 4.83 4.83 4.83 0 0 0
30/07/2021
4.83
 200 4.41 4.83 4.76 0 0 0
29/07/2021
4.41
 0 4.41 4.41 4.41 0 0 0
28/07/2021
4.41
 6,100 4.41 4.41 4.41 0 0 0
27/07/2021
4.41
 3,600 4.41 4.41 4.41 0 0 0
26/07/2021
4.41
 5,700 4.20 4.41 4.27 0 0 0
23/07/2021
4.20
 2,300 4.20 4.20 4.20 0 0 0
22/07/2021
4.20
 2,400 4.41 4.41 3.99 0 0 0
21/07/2021
4.41
 3,100 3.85 4.41 3.99 0 0 0
20/07/2021
3.85
 7,200 3.85 3.85 3.85 0 0 0
19/07/2021
3.85
 2,800 4.13 4.13 3.85 0 0 0
16/07/2021
4.13
 0 4.13 4.13 4.13 0 0 0
15/07/2021
4.13
 0 4.20 4.13 4.20 0 0 0
14/07/2021
4.20
 7,400 4.41 4.41 4.06 0 0 0
13/07/2021
4.41
 10,160 3.99 4.41 4.27 0 0 0
12/07/2021
3.99
 5,500 4.27 4.27 3.99 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
09/07/2021
4.27
 1,200 4.13 4.27 4.27 0 0 0
08/07/2021
4.13
 3,300 4.13 4.13 4.13 0 0 0
07/07/2021
4.13
 900 4.20 4.20 4.13 0 0 0
06/07/2021
4.20
 700 4.13 4.33 4.20 0 0 0
05/07/2021
4.13
 1,040 4.26 4.26 4.13 0 0 0
02/07/2021
4.26
 700 4.26 4.26 4.13 0 0 0
01/07/2021
4.26
 13,600 4.33 4.33 4.06 0 0 0
30/06/2021
4.33
 1,700 4.26 4.40 4.26 0 0 0
29/06/2021
4.26
 300 4.06 4.33 4.26 0 0 0
28/06/2021
4.06
 7,580 4.40 4.66 4.06 0 0 0
25/06/2021
4.40
 2,200 4.26 4.40 4.20 0 0 0
24/06/2021
4.26
 600 4.26 4.26 4.26 0 0 0
23/06/2021
4.26
 4,800 4.33 4.46 4.26 0 0 0
22/06/2021
4.33
 6,700 4.13 4.33 4.26 0 0 0
21/06/2021
4.13
 700 4.20 4.20 4.13 0 0 0
18/06/2021
4.20
 2,265 4.46 4.46 4.13 0 0 0
17/06/2021
4.46
 3,000 4.13 4.46 4.06 0 0 0
16/06/2021
4.13
 11,000 4.33 4.33 4.00 0 0 0
15/06/2021
4.33
 5,175 4.46 4.46 4.26 0 0 0
14/06/2021
4.46
 2,205 4.33 4.53 4.46 0 0 0
11/06/2021
4.33
 8,900 4.33 4.33 4.33 0 0 0
10/06/2021
4.33
 100 4.13 4.33 4.33 0 0 0
09/06/2021
4.13
 8,780 4.13 4.13 4.13 0 0 0
08/06/2021
4.13
 5,200 4.26 4.26 4.13 0 0 0
07/06/2021
4.26
 3,200 4.33 4.33 4.26 0 0 0
04/06/2021
4.33
 6,800 4.33 4.53 4.33 0 0 0
03/06/2021
4.33
 3,810 4.33 4.33 4.00 0 0 0
02/06/2021
4.33
 100 4.40 4.40 4.33 0 0 0
01/06/2021
4.40
 0 4.40 4.40 4.40 0 0 0
31/05/2021
4.40
 200 4.20 4.40 4.40 0 0 0
28/05/2021
4.20
 4,900 4.06 4.20 4.00 0 0 0
27/05/2021
4.06
 3,800 4.06 4.06 4.00 0 0 0
26/05/2021
4.06
 200 4.13 4.13 4.06 0 0 0
25/05/2021
4.13
 4,100 4.20 4.20 4.06 0 0 0
24/05/2021
4.20
 1,100 4.46 4.46 4.06 0 0 0
21/05/2021
4.46
 200 4.13 4.46 4.00 0 0 0
20/05/2021
4.13
 4,100 4.20 4.20 4.13 0 0 0
19/05/2021
4.20
 100 4.26 4.26 4.20 0 0 0
18/05/2021
4.26
 11,600 4.66 4.66 4.26 0 0 0
17/05/2021
4.66
 935 4.33 5.00 4.66 0 0 0
14/05/2021
4.33
 6,450 4.40 4.53 4.33 0 0 0
13/05/2021
4.40
 8,140 4.00 4.46 3.93 0 0 0
12/05/2021
4.00
 1,900 3.80 4.00 3.93 0 0 0
11/05/2021
3.80
 100 3.73 3.80 3.80 0 0 0
10/05/2021
3.73
 7,900 3.73 3.93 3.73 0 0 0
07/05/2021
3.73
 100 3.86 3.86 3.73 0 0 0
06/05/2021
3.86
 240 4.00 4.00 3.86 0 0 0
05/05/2021
4.00
 465 3.53 4.00 3.53 0 0 0
04/05/2021
3.53
 2,700 3.53 3.53 3.53 0 0 0
29/04/2021
3.53
 0 3.46 3.53 3.53 0 0 0
28/04/2021
3.46
 2,500 3.93 3.93 3.46 0 0 0
27/04/2021
3.93
 3,500 3.93 3.93 3.93 0 0 0
26/04/2021
3.93
 1,100 3.66 4.00 3.93 0 0 0
23/04/2021
3.66
 3,560 3.53 3.93 3.66 0 0 0
22/04/2021
3.53
 3,500 3.53 3.53 3.46 0 0 0
20/04/2021
3.53
 2,100 3.53 3.53 3.53 0 0 0
19/04/2021
3.53
 2,920 3.66 3.66 3.53 0 0 0
16/04/2021
3.66
 300 3.66 3.66 3.66 0 0 0
15/04/2021
3.66
 1,940 4.00 4.00 3.66 0 0 0
14/04/2021
4.00
 400 3.86 4.00 3.86 0 0 0
13/04/2021
3.86
 3,400 4.00 4.00 3.53 0 0 0
12/04/2021
4.00
 0 4.06 4.00 4.00 0 0 0
09/04/2021
4.06
 900 4.00 4.06 4.00 0 0 0
08/04/2021
4.00
 3,300 3.66 4.20 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |