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)
19/09/2022
5.70
 1,215,812 5.30 6 5.10 200 0 0.0
16/09/2022
5.30
 278,600 5.60 5.70 5.30 200 0 0.0
15/09/2022
5.60
 464,998 5.50 5.70 5.50 200 0 0.0
14/09/2022
5.50
 230,353 5.40 5.50 5.20 200 0 0.0
13/09/2022
5.40
 248,100 5.50 5.60 5.30 0 0 0
12/09/2022
5.50
 451,763 5.30 5.70 5.30 700 0 0.0
09/09/2022
5.30
 262,100 5.20 5.40 4.90 300 0 0.0
08/09/2022
5.20
 205,300 5.10 5.50 5.10 200 0 0.0
07/09/2022
5.10
 610,800 5.50 5.60 5 200 0 0.0
06/09/2022
5.50
 405,900 5.70 5.70 5.50 0 0 0
05/09/2022
5.70
 504,300 5.80 5.90 5.60 0 0 0
31/08/2022
5.80
 296,100 5.80 5.80 5.50 0 0 0
30/08/2022
5.80
 780,200 5.50 5.90 5.50 0 0 0
29/08/2022
5.50
 517,700 5.40 5.60 5 0 0 0
26/08/2022
5.40
 482,502 5.60 5.60 5.20 0 0 0
25/08/2022
5.60
 217,501 5.70 5.70 5.50 0 0 0
24/08/2022
5.70
 350,009 5.60 5.90 5.60 0 0 0
23/08/2022
5.60
 1,051,431 4.90 5.60 4.80 0 0 0
22/08/2022
4.90
 338,300 5.10 5.10 4.80 0 0 0
19/08/2022
5.10
 134,001 5.20 5.30 5 0 0 0
18/08/2022
5.20
 226,900 5.30 5.30 5 0 0 0
17/08/2022
5.30
 239,409 5.50 5.50 5.10 0 0 0
16/08/2022
5.50
 235,809 5.50 5.60 5.20 0 0 0
15/08/2022
5.50
 253,430 5.50 5.50 5.40 0 0 0
12/08/2022
5.50
 297,829 5.50 5.60 5.40 0 0 0
11/08/2022
5.50
 590,701 5.60 5.70 5.40 0 5,000 -0.0
10/08/2022
5.60
 258,434 5.70 5.70 5.40 0 0 0
09/08/2022
5.70
 548,900 5.70 5.80 5.30 0 0 0
08/08/2022
5.70
 455,330 5.60 5.80 5.60 0 0 0
05/08/2022
5.60
 877,520 5.10 5.70 5.10 0 0 0
04/08/2022
5.10
 604,000 4.80 5.10 4.80 0 0 0
03/08/2022
4.80
 275,000 4.70 4.80 4.60 0 0 0
02/08/2022
4.70
 327,900 4.50 4.80 4.50 0 0 0
01/08/2022
4.50
 210,913 4.40 4.50 4.30 0 0 0
29/07/2022
4.40
 71,500 4.50 4.50 4.30 0 0 0
28/07/2022
4.50
 101,900 4.30 4.50 4.20 0 0 0
27/07/2022
4.30
 152,123 4.40 4.40 4.20 0 0 0
26/07/2022
4.40
 108,700 4.40 4.40 4.30 0 0 0
25/07/2022
4.40
 71,500 4.60 4.60 4.40 0 0 0
22/07/2022
4.60
 144,690 4.60 4.70 4.50 0 0 0
21/07/2022
4.60
 133,100 4.70 4.70 4.50 0 0 0
20/07/2022
4.70
 208,623 4.60 4.80 4.60 0 0 0
19/07/2022
4.60
 218,900 4.60 4.70 4.50 0 0 0
18/07/2022
4.60
 204,200 4.50 4.70 4.50 0 0 0
15/07/2022
4.50
 219,200 4.60 4.80 4.50 0 0 0
14/07/2022
4.60
 104,100 4.60 4.70 4.40 0 0 0
13/07/2022
4.60
 364,900 4.50 4.80 4.40 0 0 0
12/07/2022
4.50
 166,600 4.30 4.50 4.20 0 0 0
11/07/2022
4.30
 118,900 4.20 4.40 4.20 0 0 0
08/07/2022
4.20
 180,500 4.10 4.40 4.10 0 0 0
07/07/2022
4.10
 140,500 4.20 4.30 4 0 0 0
06/07/2022
4.20
 96,400 4.40 4.40 4 0 0 0
05/07/2022
4.40
 120,500 4.50 4.60 4.20 0 0 0
04/07/2022
4.50
 165,996 4.50 4.80 4.40 0 0 0
01/07/2022
4.50
 553,800 4.60 4.60 4.10 0 0 0
30/06/2022
4.60
 134,900 5.10 5.10 4.50 0 0 0
29/06/2022
5.10
 240,800 4.80 5.30 4.80 0 0 0
28/06/2022
4.80
 457,500 4.30 4.80 4.30 0 0 0
27/06/2022
4.30
 104,457 4.30 4.30 4.10 0 0 0
24/06/2022
4.30
 99,300 4.30 4.40 4.10 0 0 0
23/06/2022
4.30
 102,000 4.10 4.30 4 0 0 0
22/06/2022
4.10
 266,700 3.70 4.20 3.70 0 0 0
21/06/2022
3.70
 151,800 3.90 3.90 3.50 0 0 0
20/06/2022
3.90
 237,704 4.50 4.70 3.80 0 0 0
17/06/2022
4.50
 218,471 5 5 4.30 0 0 0
16/06/2022
5
 89,174 4.80 5.20 4.90 0 0 0
15/06/2022
4.80
 203,200 5.30 5.50 4.70 0 0 0
14/06/2022
5.30
 319,216 5.10 5.50 5 0 0 0
13/06/2022
5.10
 364,906 6 6 5.10 600 0 0.0
10/06/2022
6
 211,785 6.10 6.10 5.80 0 0 0
09/06/2022
6.10
 166,900 6.20 6.20 6 0 0 0
08/06/2022
6.20
 227,316 6.10 6.30 6 0 0 0
07/06/2022
6.10
 254,800 6.20 6.20 5.90 500 0 0.0
06/06/2022
6.20
 268,700 6.30 6.50 6.10 0 0 0
03/06/2022
6.30
 183,800 6.40 6.60 6 0 0 0
02/06/2022
6.40
 322,421 6.70 6.70 6.40 100 0 0.0
01/06/2022
6.70
 273,600 6.90 6.90 6.60 100 0 0.0
31/05/2022
6.90
 348,730 7 7.10 6.80 0 0 0
30/05/2022
7
 470,021 6.60 7 6.60 0 0 0
27/05/2022
6.60
 235,805 6.60 6.60 6.40 200 0 0.0
26/05/2022
6.60
 464,600 6.60 6.80 6.40 100 0 0.0
25/05/2022
6.60
 156,800 6.60 6.80 6.40 900 0 0.0
24/05/2022
6.60
 260,400 6.50 6.70 6.10 0 0 0
23/05/2022
6.50
 159,400 6.70 6.80 6.40 0 0 0
20/05/2022
6.70
 122,000 6.80 6.90 6.60 0 0 0
19/05/2022
6.80
 134,600 6.90 6.90 6.20 0 0 0
18/05/2022
6.90
 192,915 7 7.10 6.80 0 0 0
17/05/2022
7
 339,500 6.50 7.10 6.30 0 0 0
16/05/2022
6.50
 142,500 6.10 6.90 6.40 0 0 0
13/05/2022
6.10
 194,800 6.30 6.40 5.70 0 0 0
12/05/2022
6.30
 240,300 7.10 7.10 6 0 0 0
11/05/2022
7.10
 156,400 6.90 7.20 6.50 0 0 0
10/05/2022
6.90
 219,321 6.20 6.90 5.70 0 0 0
09/05/2022
6.20
 337,338 6.80 6.90 6.20 0 0 0
06/05/2022
6.80
 259,800 7.90 7.90 6.70 0 0 0
05/05/2022
7.90
 182,200 7.90 8.20 7.50 0 0 0
04/05/2022
7.90
 263,171 8.20 8.20 7.50 0 0 0
29/04/2022
8.20
 309,650 7.80 8.50 7.60 0 0 0
28/04/2022
7.80
 291,400 7.30 8 7.10 200 0 0.0
27/04/2022
7.30
 233,606 7 7.40 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |