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)
26/11/2021
8.40
 659,100 8.80 8.80 8.20 0 0 0
25/11/2021
8.80
 417,120 8.70 9.50 8.60 0 0 0
24/11/2021
8.70
 760,991 7.80 8.70 7.60 0 0 0
23/11/2021
7.80
 834,601 8 8 7.10 0 0 0
22/11/2021
8
 1,429,110 9.20 9.20 7.80 0 5,000 -0.0
19/11/2021
9.20
 1,729,880 9.30 10 7.90 0 5,000 -0.0
18/11/2021
9.30
 944,938 8.90 9.50 8.60 0 15,400 -0.1
17/11/2021
8.90
 949,220 8.90 9 8.30 0 10,200 -0.1
16/11/2021
8.90
 1,311,268 9.50 9.50 8.70 0 200 -0.0
15/11/2021
9.50
 1,748,800 8.60 9.50 8.60 5,400 0 0.1
12/11/2021
8.60
 2,324,308 7.80 8.60 7.70 30,200 200 0.2
11/11/2021
7.80
 1,339,000 7.30 7.80 7.20 200 0 0.0
10/11/2021
7.30
 785,752 7.20 7.50 7 0 0 0
09/11/2021
7.20
 1,030,310 7.30 7.40 7 0 0 0
08/11/2021
7.30
 891,000 7.60 7.60 7 0 0 0
05/11/2021
7.60
 712,410 7.30 8 7.30 200 0 0.0
04/11/2021
7.30
 670,701 7.30 7.60 7.10 0 0 0
03/11/2021
7.30
 2,284,463 7 8 7 0 0 0
02/11/2021
7
 1,287,771 6.90 7.10 6.70 0 0 0
01/11/2021
6.90
 934,550 6.80 7.30 6.60 0 0 0
29/10/2021
6.80
 677,118 6.80 6.80 6.60 0 0 0
28/10/2021
6.80
 979,431 6.90 7.40 6.70 0 0 0
27/10/2021
6.90
 2,292,800 6.20 6.90 6.20 0 0 0
26/10/2021
6.20
 1,348,900 6 6.20 5.80 0 0 0
25/10/2021
6
 788,100 6 6.10 5.90 0 0 0
22/10/2021
6
 805,800 6 6.10 5.80 0 0 0
21/10/2021
6
 533,400 6 6.20 5.80 0 0 0
20/10/2021
6
 1,280,600 5.90 6.20 5.70 0 0 0
19/10/2021
5.90
 602,500 6.10 6.10 5.60 0 0 0
18/10/2021
6.10
 1,219,000 5.60 6.30 5.60 0 0 0
15/10/2021
5.60
 2,380,100 4.90 5.60 4.90 0 0 0
14/10/2021
4.90
 328,600 4.90 5 4.80 0 0 0
13/10/2021
4.90
 285,700 4.90 5 4.80 0 0 0
12/10/2021
4.90
 392,200 5 5.20 4.90 0 0 0
11/10/2021
5
 753,800 4.90 5.30 4.90 0 0 0
08/10/2021
4.90
 538,100 5 5.10 4.90 0 0 0
07/10/2021
5
 707,900 4.80 5.10 4.70 0 2,200 -0.0
06/10/2021
4.80
 504,500 4.80 4.90 4.60 0 0 0
05/10/2021
4.80
 269,501 4.80 4.90 4.60 0 0 0
04/10/2021
4.80
 756,800 4.50 4.90 4.40 0 0 0
01/10/2021
4.50
 317,400 4.90 4.90 4.50 0 100 -0.0
30/09/2021
4.90
 264,200 4.80 5.20 4.70 0 0 0
29/09/2021
4.80
 581,900 4.70 4.90 4.30 0 0 0
28/09/2021
4.70
 907,342 4.60 4.80 4 0 0 0
27/09/2021
4.60
 1,155,410 5.40 5.40 4.60 100 0 0.0
24/09/2021
5.40
 1,068,300 5.60 5.60 5 0 0 0
23/09/2021
5.60
 2,332,575 5.20 5.90 5.20 0 0 0
22/09/2021
5.20
 1,661,629 4.80 5.20 4.80 0 0 0
21/09/2021
4.80
 1,283,014 4.50 4.90 4.20 0 0 0
20/09/2021
4.50
 1,373,950 4.30 4.80 4.10 0 0 0
17/09/2021
4.30
 1,300,209 4.50 4.60 4 0 0 0
16/09/2021
4.50
 1,675,614 4.30 4.80 3.90 0 0 0
15/09/2021
4.30
 1,631,900 3.90 4.30 3.90 0 0 0
14/09/2021
3.90
 2,230,320 3.50 3.90 3.50 0 0 0
13/09/2021
3.50
 578,100 3.30 3.50 3.20 0 0 0
10/09/2021
3.30
 137,322 3.20 3.30 3.20 0 0 0
09/09/2021
3.20
 97,762 3.10 3.30 3.10 0 0 0
08/09/2021
3.10
 225,700 3.30 3.30 3.10 0 0 0
07/09/2021
3.30
 512,122 3.60 3.60 3.20 0 1,000 -0.0
06/09/2021
3.60
 366,800 3.40 3.60 3.40 0 100 -0.0
01/09/2021
3.40
 719,200 3 3.40 3.20 0 0 0
31/08/2021
3
 605,322 2.90 3.20 2.80 1,000 0 0.0
30/08/2021
2.90
 130,028 2.90 2.90 2.80 0 0 0
27/08/2021
2.90
 52,708 2.80 2.90 2.80 0 0 0
26/08/2021
2.80
 57,000 2.90 2.90 2.80 0 0 0
25/08/2021
2.90
 140,300 3 3 2.90 0 0 0
24/08/2021
3
 127,750 2.90 3 2.90 0 0 0
23/08/2021
2.90
 273,900 3 3 2.90 0 0 0
20/08/2021
3
 135,500 3 3 2.90 100 0 0.0
19/08/2021
3
 72,900 3 3.10 2.90 0 0 0
18/08/2021
3
 289,800 3 3.10 2.90 0 0 0
17/08/2021
3
 298,700 3 3 2.90 0 0 0
16/08/2021
3
 241,300 3 3 2.90 0 0 0
13/08/2021
3
 148,300 3.10 3.10 2.90 0 0 0
12/08/2021
3.10
 100,400 3.10 3.10 3 0 0 0
11/08/2021
3.10
 120,100 3.10 3.20 3 0 0 0
10/08/2021
3.10
 215,800 3.20 3.20 3 0 0 0
09/08/2021
3.20
 97,700 3 3.20 3 0 0 0
06/08/2021
3
 231,100 3.10 3.30 3 0 0 0
05/08/2021
3.10
 205,800 2.90 3.10 2.80 0 0 0
04/08/2021
2.90
 169,300 2.70 2.90 2.70 0 0 0
03/08/2021
2.70
 32,700 2.70 2.80 2.70 0 0 0
02/08/2021
2.70
 34,000 2.80 2.80 2.70 0 0 0
30/07/2021
2.80
 51,000 2.90 2.90 2.80 0 0 0
29/07/2021
2.90
 5,272 2.80 2.90 2.80 0 0 0
28/07/2021
2.80
 6,200 2.80 2.90 2.80 0 0 0
27/07/2021
2.80
 137,000 2.70 2.90 2.70 0 0 0
26/07/2021
2.70
 46,150 2.70 2.80 2.70 0 0 0
23/07/2021
2.70
 144,622 2.90 2.90 2.60 0 0 0
22/07/2021
2.90
 58,100 2.80 2.90 2.80 0 0 0
21/07/2021
2.80
 48,600 2.80 3 2.80 0 0 0
20/07/2021
2.80
 23,900 2.90 2.90 2.70 0 0 0
19/07/2021
2.90
 143,100 3 3 2.70 0 0 0
16/07/2021
3
 6,800 3 3.10 2.90 0 0 0
15/07/2021
3
 10,800 2.90 3 2.90 0 0 0
14/07/2021
2.90
 121,800 2.90 3.10 2.80 0 0 0
13/07/2021
2.90
 113,700 2.80 3.10 2.80 0 0 0
12/07/2021
2.80
 254,400 3.10 3.10 2.80 0 0 0
09/07/2021
3.10
 59,100 3.30 3.30 3.10 0 0 0
08/07/2021
3.30
 116,800 3.10 3.40 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |