CTCP Vận tải Dầu Phương Đông Việt (pdv)

15
-0.10
(-0.66%)
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
(2024-08-19) 		0.10 0.67% 836,300 0 0
14.70
15.50
15
2 tháng
(2024-07-18) 		1.89 14.43% 3,040,900 0 0
12.53
15.50
15
3 tháng
(2024-06-18) 		2.80 22.94% 4,845,000 0 0
12.20
15.50
15
6 tháng
(2024-03-20) 		5.85 63.92% 8,186,200 0 0
9.15
15.50
15
12 tháng
(2023-09-22) 		5.52 58.22% 10,446,100 0 0
8.24
15.50
15
24 tháng
(2022-09-27) 		8.03 115.11% 21,046,499 0 0
6.31
15.50
15
36 tháng
(2021-10-04) 		7.45 98.58% 24,776,096 0 0
6.15
15.50
15
60 tháng
(2019-10-14) 		12.27 449.23% 25,574,983 0 0
1.67
15.50
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
15
 48,500 15 15.10 14.80 0 0 0
13/09/2024
15.20
 20,800 15.10 15.20 15 0 0 0
12/09/2024
15
 33,000 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
 40,300 15.20 15.20 15.10 0 0 0
09/09/2024
15.30
 20,700 15.30 15.40 15.10 0 0 0
06/09/2024
15.50
 29,900 15.50 15.50 15.30 0 0 0
05/09/2024
15.50
 63,000 15.50 15.60 15.40 0 0 0
04/09/2024
15.50
 98,000 15.30 15.80 15.30 0 0 0
30/08/2024
15.20
 63,300 14.80 15.40 14.80 0 0 0
29/08/2024
14.70
 56,900 14.70 14.80 14.60 0 0 0
28/08/2024
14.70
 23,500 14.60 14.70 14.50 0 0 0
27/08/2024
14.90
 55,100 14.80 14.90 14.60 0 0 0
26/08/2024
14.80
 21,700 14.80 14.90 14.60 0 0 0
23/08/2024
14.90
 33,900 14.70 15 14.70 0 0 0
22/08/2024
14.80
 53,400 14.60 14.90 14.60 0 0 0
21/08/2024
14.90
 25,900 14.90 15 14.80 0 0 0
20/08/2024
14.80
 65,700 14.80 15.10 14.70 0 0 0
19/08/2024
14.90
 32,900 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
 60,800 13.80 15.40 13.80 0 0 0
15/08/2024
13.52
 204,400 13.85 13.85 13.44 0 0 0
14/08/2024
13.93
 89,600 14.01 14.01 13.69 0 0 0
13/08/2024
14.01
 114,500 14.18 14.18 13.93 0 0 0
12/08/2024
14.01
 138,200 13.60 14.10 13.60 0 0 0
09/08/2024
13.60
 152,600 12.94 13.77 12.94 0 0 0
08/08/2024
12.78
 95,600 12.94 12.94 12.78 0 0 0
07/08/2024
12.86
 22,200 13.19 13.19 12.70 0 0 0
06/08/2024
13.19
 65,500 12.70 13.19 12.45 0 0 0
05/08/2024
12.53
 157,100 13.03 13.03 12.04 0 0 0
02/08/2024
13.27
 104,200 13.11 13.44 12.70 0 0 0
01/08/2024
13.11
 159,900 14.26 14.26 12.94 0 0 0
31/07/2024
14.10
 60,800 14.43 14.43 14.01 0 0 0
30/07/2024
14.59
 356,700 13.36 15.25 13.36 0 0 0
29/07/2024
13.27
 28,500 13.36 13.44 13.19 0 0 0
26/07/2024
13.19
 42,800 13.19 13.44 13.11 0 0 0
25/07/2024
12.94
 17,400 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
 51,200 13.36 13.52 12.78 0 0 0
22/07/2024
13.19
 54,700 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
 66,500 13.19 13.19 12.94 0 0 0
17/07/2024
13.11
 66,500 13.36 13.36 12.86 0 0 0
16/07/2024
13.36
 62,700 13.60 13.77 13.36 0 0 0
15/07/2024
13.52
 20,000 13.69 13.77 13.44 0 0 0
12/07/2024
13.52
 55,700 13.60 13.60 13.36 0 0 0
11/07/2024
13.44
 71,100 13.19 13.85 12.70 0 0 0
10/07/2024
13.77
 81,000 14.01 14.01 13.69 0 0 0
09/07/2024
13.93
 75,800 14.43 14.43 13.85 0 0 0
08/07/2024
14.18
 177,600 13.77 14.34 13.69 0 0 0
05/07/2024
13.77
 86,900 14.01 14.34 13.60 0 0 0
04/07/2024
13.77
 305,000 13.44 14.10 13.44 0 0 0
03/07/2024
13.27
 93,600 13.36 13.36 13.03 0 0 0
02/07/2024
13.11
 58,600 12.86 13.44 12.78 0 0 0
01/07/2024
12.86
 11,700 13.03 13.03 12.86 0 0 0
28/06/2024
12.70
 39,500 13.44 13.44 12.70 0 0 0
27/06/2024
13.19
 22,500 13.19 13.44 13.03 0 0 0
26/06/2024
13.19
 38,600 13.44 13.44 13.11 0 0 0
25/06/2024
13.36
 109,600 12.86 13.77 12.78 0 0 0
24/06/2024
13.03
 80,700 13.27 13.60 12.78 0 0 0
21/06/2024
13.03
 100,800 13.11 13.36 12.78 0 0 0
20/06/2024
12.94
 174,800 12.37 13.27 12.20 0 0 0
19/06/2024
12.37
 16,200 12.12 12.37 12.04 0 0 0
18/06/2024
12.20
 55,200 12.28 12.37 12.04 0 0 0
17/06/2024
12.37
 31,400 12.12 12.45 12.12 0 0 0
14/06/2024
12.45
 40,200 12.37 12.70 12.12 0 0 0
13/06/2024
12.53
 57,200 12.70 12.70 12.28 0 0 0
12/06/2024
12.70
 39,600 12.53 12.86 12.37 0 0 0
11/06/2024
12.61
 54,000 13.19 13.19 12.45 0 0 0
10/06/2024
13.11
 131,800 12.20 13.60 12.20 0 0 0
07/06/2024
12.20
 161,900 11.79 12.78 11.71 0 0 0
06/06/2024
11.79
 36,900 11.71 11.95 11.54 0 0 0
05/06/2024
11.71
 27,100 11.79 11.79 11.62 0 0 0
04/06/2024
11.79
 67,800 11.95 11.95 11.71 0 0 0
03/06/2024
11.95
 35,800 12.28 12.28 11.87 0 0 0
31/05/2024
12.04
 38,100 12.20 12.28 11.87 0 0 0
30/05/2024
12.12
 20,300 12.20 12.20 11.71 0 0 0
29/05/2024
12.12
 60,100 12.12 12.28 12.04 0 0 0
28/05/2024
12.04
 62,400 11.95 12.28 11.87 0 0 0
27/05/2024
11.87
 56,600 11.87 12.04 11.71 0 0 0
24/05/2024
11.71
 207,600 11.71 12.20 11.46 0 0 0
23/05/2024
11.62
 102,300 11.95 11.95 11.29 0 0 0
22/05/2024
11.71
 73,300 11.71 11.79 11.54 0 0 0
21/05/2024
11.71
 104,100 11.79 11.79 11.21 0 0 0
20/05/2024
11.71
 91,800 11.71 12.04 11.62 0 0 0
17/05/2024
11.62
 283,800 11.46 11.95 11.38 0 0 0
16/05/2024
11.38
 188,900 11.13 11.46 10.96 0 0 0
15/05/2024
11.05
 144,600 10.63 11.13 10.63 0 0 0
14/05/2024
10.55
 29,200 10.55 10.63 10.47 0 0 0
13/05/2024
10.63
 49,800 10.55 10.63 10.47 0 0 0
10/05/2024
10.63
 36,500 10.72 10.72 10.55 0 0 0
09/05/2024
10.63
 43,900 10.88 10.88 10.55 0 0 0
08/05/2024
10.88
 106,300 10.47 11.05 10.47 0 0 0
07/05/2024
10.47
 78,000 10.31 10.63 10.31 0 0 0
06/05/2024
10.31
 45,900 10.06 10.31 10.06 0 0 0
03/05/2024
9.89
 59,500 10.14 10.22 9.89 0 0 0
02/05/2024
10.14
 109,800 9.65 10.22 9.65 0 0 0
26/04/2024
9.65
 34,700 9.65 9.65 9.65 0 0 0
25/04/2024
9.65
 50,600 9.65 9.65 9.56 0 0 0
24/04/2024
9.65
 13,700 9.48 9.65 9.48 0 0 0
23/04/2024
9.65
 29,800 9.40 9.65 9.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |