CTCP Xăng dầu Dầu khí Vũng Áng (pov)

8.40
0
(0%)
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
(2024-08-20) 		-0.20 -2.33% 24,300 0 0
8.30
8.60
8.40
2 tháng
(2024-07-22) 		-0.10 -1.18% 56,400 0 0
8.30
8.60
8.40
3 tháng
(2024-06-21) 		-0.40 -4.55% 116,500 -1,000 -0.0
8.30
8.80
8.40
6 tháng
(2024-03-25) 		0 0.04% 317,494 -8,300 -0.1
7.91
8.80
8.40
12 tháng
(2023-09-26) 		0.58 7.45% 508,063 -15,800 -0.1
7.82
9.27
8.40
24 tháng
(2022-09-30) 		-0.91 -9.82% 956,363 -1,500 -0.0
6.39
9.86
8.40
36 tháng
(2021-10-05) 		1 13.51% 3,175,584 -1,400 -0.0
6.39
15.29
8.40
60 tháng
(2019-10-16) 		2.84 51.21% 3,928,167 -1,550 -0.0
3.75
15.29
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
6.83
 11,900 6.34 6.91 6.34 0 0 0
11/06/2021
6.34
 3,900 5.45 6.34 6.10 0 0 0
10/06/2021
5.45
 2,583 6.34 6.34 5.45 0 0 0
09/06/2021
6.34
 5,100 6.42 6.42 6.26 0 0 0
08/06/2021
6.42
 3,819 6.42 6.51 6.34 0 0 0
07/06/2021
6.42
 12,127 6.34 6.51 6.42 0 0 0
04/06/2021
6.34
 8,100 6.26 6.34 6.26 0 0 0
03/06/2021
6.26
 6,000 6.26 6.51 6.26 0 0 0
02/06/2021
6.26
 13,909 5.77 6.26 6.10 0 0 0
01/06/2021
5.77
 2,961 5.69 5.77 5.77 0 0 0
31/05/2021
5.69
 3,628 5.37 5.86 5.53 0 0 0
28/05/2021
5.37
 400 5.61 6.02 5.29 0 0 0
27/05/2021
5.61
 0 5.61 5.61 5.61 0 0 0
26/05/2021
5.61
 0 5.61 5.61 5.61 0 0 0
25/05/2021
5.61
 3,700 5.53 5.61 5.53 0 0 0
24/05/2021
5.53
 1,500 5.61 5.61 5.20 0 0 0
21/05/2021
5.61
 0 5.61 5.61 5.61 0 0 0
20/05/2021
5.61
 3,100 5.53 5.61 5.61 0 0 0
19/05/2021
5.53
 1,800 5.86 5.94 5.45 0 0 0
18/05/2021
5.86
 4,400 6.10 6.10 5.29 0 0 0
17/05/2021
6.10
 0 6.02 6.10 6.10 0 0 0
14/05/2021
6.02
 2,361 6.02 6.18 6.02 0 0 0
13/05/2021
6.02
 2,700 5.94 6.18 6.02 0 0 0
12/05/2021
5.94
 930 5.69 6.10 5.94 0 0 0
11/05/2021
5.69
 4,801 5.53 6.10 5.69 0 0 0
10/05/2021
5.53
 48 5.53 5.53 5.53 0 0 0
07/05/2021
5.53
 0 6.26 5.53 5.53 0 0 0
06/05/2021
6.26
 6,656 6.26 6.26 5.45 0 0 0
05/05/2021
6.26
 1,500 6.42 6.42 6.10 0 0 0
04/05/2021
6.42
 0 6.42 6.42 6.42 0 0 0
29/04/2021
6.42
 100 6.10 6.42 6.42 0 0 0
28/04/2021
6.10
 500 6.18 6.18 6.10 0 0 0
27/04/2021
6.18
 300 5.86 6.34 6.18 0 0 0
26/04/2021
5.86
 7,700 5.86 5.86 5.77 0 0 0
23/04/2021
5.86
 0 5.69 5.86 5.86 0 0 0
22/04/2021
5.69
 1,230 5.94 6.42 5.69 0 0 0
20/04/2021
5.94
 5,478 6.34 6.34 5.94 0 0 0
19/04/2021
6.34
 2,400 6.34 6.34 6.18 0 0 0
16/04/2021
6.34
 320 6.10 6.42 6.34 0 0 0
15/04/2021
6.10
 4,378 6.51 6.51 6.02 0 0 0
14/04/2021
6.51
 2,000 6.51 6.51 6.51 0 0 0
13/04/2021
6.51
 7,220 6.42 6.59 6.42 0 0 0
12/04/2021
6.42
 1,950 6.42 6.42 6.42 0 0 0
09/04/2021
6.42
 1,300 6.34 6.42 6.26 0 0 0
08/04/2021
6.34
 3,994 6.18 6.51 6.26 0 0 0
07/04/2021
6.18
 3,500 6.51 6.51 6.10 0 0 0
06/04/2021
6.51
 700 6.34 6.51 5.94 0 0 0
05/04/2021
6.34
 10,103 6.42 6.42 5.86 0 0 0
02/04/2021
6.42
 300 6.34 6.59 6.42 0 0 0
01/04/2021
6.34
 4,300 5.86 6.42 5.94 0 0 0
31/03/2021
5.86
 7,400 6.51 6.51 5.86 0 0 0
30/03/2021
6.51
 200 6.51 6.51 6.51 0 0 0
29/03/2021
6.51
 4,619 6.75 6.75 6.51 0 0 0
26/03/2021
6.75
 13,900 6.67 6.91 6.75 0 0 0
25/03/2021
6.67
 2,818 6.59 6.83 6.51 0 0 0
24/03/2021
6.59
 12,025 6.51 6.67 6.59 0 0 0
23/03/2021
6.51
 12,155 6.67 6.83 6.51 0 0 0
22/03/2021
6.67
 7,811 6.34 6.67 5.69 0 0 0
19/03/2021
6.34
 5,736 6.91 6.91 6.34 0 0 0
18/03/2021
6.91
 1,130 6.51 6.91 6.91 0 0 0
17/03/2021
6.51
 9,100 5.61 6.51 6.26 0 0 0
16/03/2021
5.61
 3,657 6.51 6.51 5.61 0 0 0
15/03/2021
6.51
 4,700 6.34 6.75 6.51 0 0 0
12/03/2021
6.34
 7,410 6.99 6.99 6.26 0 0 0
11/03/2021
6.99
 0 7.08 6.99 6.99 0 0 0
10/03/2021
7.08
 14,800 7.16 7.16 6.83 0 0 0
09/03/2021
7.16
 2,400 6.10 7.16 7.16 0 0 0
08/03/2021
6.10
 35,100 7.08 7.24 6.10 0 0 0
05/03/2021
7.08
 2,200 7.16 7.16 7.08 0 0 0
04/03/2021
7.16
 305 7.16 7.16 7.16 0 0 0
03/03/2021
7.16
 3,300 7.32 7.32 7.16 0 0 0
02/03/2021
7.32
 300 7.73 7.73 7.32 0 0 0
01/03/2021
7.73
 800 6.99 7.81 6.99 0 0 0
26/02/2021
6.99
 401 6.26 6.99 6.99 0 0 0
25/02/2021
6.26
 800 6.26 6.26 6.26 0 0 0
24/02/2021
6.26
 700 6.26 6.26 6.26 0 0 0
23/02/2021
6.26
 3 6.34 6.34 6.26 0 0 0
22/02/2021
6.34
 1,100 7.24 7.24 6.18 0 0 0
19/02/2021
7.24
 0 7.24 7.24 7.24 0 0 0
18/02/2021
7.24
 0 7.24 7.24 7.24 0 0 0
17/02/2021
7.24
 1,000 7.24 7.24 7.24 0 0 0
09/02/2021
7.24
 0 7.24 7.24 7.24 0 0 0
08/02/2021
7.24
 100 6.34 7.24 7.24 0 0 0
05/02/2021
6.34
 100 5.53 6.34 6.34 0 0 0
04/02/2021
5.53
 0 5.53 5.53 5.53 0 0 0
03/02/2021
5.53
 1,000 6.42 6.42 5.53 0 0 0
02/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
01/02/2021
6.42
 100 7.48 7.48 6.42 0 0 0
29/01/2021
7.48
 0 7.48 7.48 7.48 0 0 0
28/01/2021
7.48
 0 7.48 7.48 7.48 0 0 0
27/01/2021
7.48
 0 7.32 7.48 7.48 0 0 0
26/01/2021
7.32
 300 7.24 7.73 7.32 0 0 0
25/01/2021
7.24
 0 7.24 7.24 7.24 0 0 0
22/01/2021
7.24
 0 7.16 7.24 7.16 0 0 0
21/01/2021
7.16
 1,000 7.32 7.32 6.91 0 0 0
20/01/2021
7.32
 100 6.42 7.32 7.32 0 0 0
19/01/2021
6.42
 100 7.48 7.48 6.42 0 0 0
18/01/2021
7.48
 1,000 7.48 7.48 7.48 0 0 0
15/01/2021
7.48
 7,900 6.51 7.48 7.48 0 0 0
14/01/2021
6.51
 130 5.77 6.51 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |