CTCP Dầu khí Đông Đô (pfl)

2.20
-0.10
(-4.35%)
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
(2024-08-21) 		-0.10 -4.35% 1,654,200 0 0
2.10
2.30
2.20
2 tháng
(2024-07-22) 		-0.30 -12% 3,123,700 0 0
2.10
2.50
2.20
3 tháng
(2024-06-24) 		-0.30 -12% 4,735,700 0 0
2.10
2.60
2.20
6 tháng
(2024-03-25) 		-0.60 -21.43% 18,434,600 -100 -0.0
2.10
2.90
2.20
12 tháng
(2023-09-26) 		-1.30 -37.14% 38,950,500 9,400 0.0
2.10
3.50
2.20
24 tháng
(2022-10-03) 		-2.20 -50% 145,471,295 2,900 -0.1
2.10
5.50
2.20
36 tháng
(2021-10-06) 		-2.60 -54.17% 315,959,987 -5,100 -0.2
2.10
17.10
2.20
60 tháng
(2019-10-17) 		1.20 120% 484,538,130 -4,000 -0.2
0.60
17.10
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2017
1.80
 245,800 1.80 1.80 1.70 0 0 0
07/07/2017
1.80
 821,110 1.90 1.90 1.70 0 0 0
06/07/2017
1.90
 999,400 1.90 2 1.80 0 0 0
05/07/2017
1.90
 1,145,900 1.90 1.90 1.70 0 0 0
04/07/2017
1.90
 1,745,800 1.70 1.90 1.80 10,000 0 0.0
03/07/2017
1.70
 316,200 1.60 1.70 1.60 0 0 0
30/06/2017
1.60
 991,000 1.60 1.60 1.40 0 0 0
29/06/2017
1.60
 55,400 1.50 1.60 1.50 0 0 0
28/06/2017
1.50
 34,600 1.60 1.70 1.50 0 0 0
27/06/2017
1.60
 259,103 1.60 1.60 1.50 0 0 0
26/06/2017
1.60
 270,700 1.60 1.60 1.50 0 0 0
23/06/2017
1.60
 260,900 1.70 1.70 1.50 0 0 0
22/06/2017
1.70
 293,620 1.60 1.70 1.50 0 0 0
21/06/2017
1.60
 211,300 1.70 1.70 1.50 0 0 0
20/06/2017
1.70
 233,300 1.70 1.70 1.60 0 0 0
19/06/2017
1.70
 98,600 1.60 1.70 1.60 0 0 0
16/06/2017
1.60
 167,800 1.60 1.70 1.50 0 0 0
15/06/2017
1.60
 210,000 1.60 1.70 1.50 0 0 0
14/06/2017
1.60
 335,400 1.60 1.70 1.60 0 0 0
13/06/2017
1.60
 84,700 1.60 1.60 1.50 0 0 0
12/06/2017
1.60
 191,100 1.70 1.70 1.50 0 0 0
09/06/2017
1.70
 307,817 1.70 1.70 1.50 0 0 0
08/06/2017
1.70
 395,300 1.70 1.70 1.60 0 0 0
07/06/2017
1.70
 414,530 1.70 1.80 1.60 0 0 0
06/06/2017
1.70
 904,950 1.70 1.80 1.60 0 0 0
05/06/2017
1.70
 173,700 1.70 1.70 1.60 0 0 0
02/06/2017
1.70
 236,300 1.70 1.70 1.60 0 0 0
01/06/2017
1.70
 229,100 1.60 1.70 1.50 0 0 0
31/05/2017
1.60
 599,330 1.70 1.70 1.50 0 0 0
30/05/2017
1.70
 305,700 1.80 1.80 1.60 0 0 0
29/05/2017
1.80
 450,400 1.80 1.80 1.70 0 0 0
26/05/2017
1.80
 763,650 1.70 1.80 1.60 0 0 0
25/05/2017
1.70
 413,400 1.80 1.80 1.60 0 0 0
24/05/2017
1.80
 512,143 1.80 1.80 1.60 0 0 0
23/05/2017
1.80
 1,155,768 1.80 1.80 1.70 0 0 0
22/05/2017
1.80
 1,336,800 1.90 1.90 1.70 0 0 0
19/05/2017
1.90
 982,000 2.10 2.10 1.90 0 0 0
18/05/2017
2.10
 1,698,700 1.90 2.10 1.90 0 0 0
17/05/2017
1.90
 2,204,640 1.70 1.90 1.80 0 0 0
16/05/2017
1.70
 1,758,430 1.60 1.70 1.60 0 0 0
15/05/2017
1.60
 723,000 1.50 1.60 1.40 0 0 0
12/05/2017
1.50
 34,900 1.50 1.50 1.50 0 0 0
11/05/2017
1.50
 181,400 1.40 1.50 1.40 0 0 0
10/05/2017
1.40
 97,100 1.40 1.50 1.40 0 0 0
09/05/2017
1.40
 314,120 1.60 1.60 1.40 0 0 0
08/05/2017
1.60
 952,340 1.50 1.60 1.50 0 0 0
05/05/2017
1.50
 89,200 1.40 1.50 1.40 0 0 0
04/05/2017
1.40
 309,500 1.50 1.50 1.40 0 0 0
03/05/2017
1.50
 329,500 1.50 1.50 1.40 0 0 0
28/04/2017
1.50
 369,400 1.50 1.50 1.40 0 0 0
27/04/2017
1.50
 170,800 1.60 1.60 1.50 0 0 0
26/04/2017
1.60
 223,000 1.60 1.60 1.50 0 0 0
25/04/2017
1.60
 143,430 1.60 1.60 1.50 0 0 0
24/04/2017
1.60
 240,660 1.50 1.60 1.40 0 0 0
21/04/2017
1.50
 582,750 1.60 1.60 1.50 0 0 0
20/04/2017
1.60
 263,230 1.70 1.70 1.50 0 0 0
19/04/2017
1.70
 460,500 1.60 1.70 1.50 0 0 0
18/04/2017
1.60
 906,050 1.60 1.60 1.40 0 0 0
17/04/2017
1.60
 541,410 1.80 1.80 1.60 0 0 0
14/04/2017
1.80
 349,950 1.80 1.80 1.60 0 0 0
13/04/2017
1.80
 1,025,070 1.60 1.90 1.60 0 0 0
12/04/2017
1.60
 1,004,330 1.50 1.70 1.50 0 0 0
11/04/2017
1.50
 219,950 1.50 1.60 1.50 0 0 0
10/04/2017
1.50
 59,600 1.60 1.60 1.50 0 0 0
07/04/2017
1.60
 649,600 1.60 1.60 1.50 0 0 0
05/04/2017
1.60
 208,400 1.60 1.70 1.60 0 0 0
04/04/2017
1.60
 252,100 1.60 1.70 1.50 0 0 0
03/04/2017
1.60
 415,300 1.50 1.60 1.40 0 0 0
31/03/2017
1.50
 320,320 1.50 1.60 1.40 0 0 0
30/03/2017
1.50
 191,400 1.50 1.60 1.50 0 0 0
29/03/2017
1.50
 277,200 1.50 1.60 1.50 0 0 0
28/03/2017
1.50
 167,100 1.60 1.70 1.50 0 0 0
27/03/2017
1.60
 261,600 1.60 1.70 1.60 0 0 0
24/03/2017
1.60
 515,700 1.60 1.70 1.60 0 0 0
23/03/2017
1.60
 1,049,200 1.30 1.60 1.30 0 0 0
22/03/2017
1.30
 263,000 1.40 1.50 1.30 0 0 0
21/03/2017
1.40
 415,500 1.50 1.50 1.40 0 0 0
20/03/2017
1.50
 403,900 1.60 1.60 1.40 0 0 0
17/03/2017
1.60
 518,300 1.60 1.70 1.50 0 0 0
16/03/2017
1.60
 419,401 1.60 1.70 1.60 0 0 0
15/03/2017
1.60
 454,600 1.70 1.80 1.60 0 0 0
14/03/2017
1.70
 383,700 1.60 1.70 1.50 0 0 0
13/03/2017
1.60
 1,055,100 1.80 1.80 1.60 0 0 0
10/03/2017
1.80
 1,401,800 1.70 1.90 1.70 0 0 0
09/03/2017
1.70
 698,620 1.60 1.70 1.60 0 0 0
08/03/2017
1.60
 1,044,200 1.40 1.60 1.30 0 0 0
07/03/2017
1.40
 1,061,200 1.30 1.40 1.30 0 0 0
06/03/2017
1.30
 763,600 1.20 1.30 1.10 0 0 0
03/03/2017
1.20
 89,700 1.20 1.30 1.20 0 0 0
02/03/2017
1.20
 113,100 1.20 1.30 1.10 0 0 0
01/03/2017
1.20
 205,600 1.30 1.30 1.20 0 0 0
28/02/2017
1.30
 36,700 1.20 1.30 1.20 0 0 0
27/02/2017
1.20
 206,200 1.20 1.20 1.20 0 0 0
24/02/2017
1.20
 96,400 1.30 1.30 1.20 0 0 0
23/02/2017
1.30
 139,000 1.30 1.40 1.20 0 0 0
22/02/2017
1.30
 46,400 1.30 1.40 1.20 0 0 0
21/02/2017
1.30
 589,330 1.20 1.30 1.20 0 0 0
20/02/2017
1.20
 165,800 1.20 1.30 1.10 0 0 0
17/02/2017
1.20
 155,800 1.20 1.30 1.20 0 0 0
16/02/2017
1.20
 191,000 1.30 1.30 1.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |