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)
05/02/2021
3.40
 238,500 3.50 3.60 3.40 0 0 0
04/02/2021
3.50
 170,500 3.60 3.70 3.50 0 0 0
03/02/2021
3.60
 474,509 3.30 3.60 3.20 0 0 0
02/02/2021
3.30
 285,100 3.10 3.40 3 0 0 0
01/02/2021
3.10
 585,700 3.40 3.50 3 0 0 0
29/01/2021
3.40
 971,300 3 3.40 2.60 0 0 0
28/01/2021
3
 1,055,800 3.40 3.40 3 0 0 0
27/01/2021
3.40
 2,081,414 4 4 3.40 0 0 0
26/01/2021
4
 1,177,800 4.50 4.50 4 0 0 0
25/01/2021
4.50
 2,130,510 4.30 4.90 4.30 0 0 0
22/01/2021
4.30
 1,321,300 3.90 4.30 4.10 0 0 0
21/01/2021
3.90
 2,472,477 3.60 3.90 3.50 0 0 0
20/01/2021
3.60
 971,910 3.50 3.60 3.20 0 0 0
19/01/2021
3.50
 2,105,602 3.40 3.60 3 0 0 0
18/01/2021
3.40
 915,222 3.30 3.40 3.20 0 0 0
15/01/2021
3.30
 763,100 3.40 3.50 3.20 0 0 0
14/01/2021
3.40
 926,922 3.50 3.50 3.10 0 0 0
13/01/2021
3.50
 1,027,013 3.60 3.70 3.40 0 0 0
12/01/2021
3.60
 2,806,320 3.20 3.60 3.30 0 0 0
11/01/2021
3.20
 1,423,100 2.80 3.20 3 0 1,200 -0.0
08/01/2021
2.80
 1,126,500 2.60 2.80 2.60 0 0 0
07/01/2021
2.60
 1,124,400 2.50 2.70 2.40 0 0 0
06/01/2021
2.50
 430,200 2.60 2.70 2.40 0 0 0
05/01/2021
2.60
 813,110 2.80 2.80 2.60 0 0 0
04/01/2021
2.80
 712,200 2.80 2.90 2.70 0 0 0
31/12/2020
2.80
 185,800 2.90 2.90 2.70 0 0 0
30/12/2020
2.90
 1,161,634 2.80 2.90 2.70 0 0 0
29/12/2020
2.80
 911,400 2.60 2.80 2.50 0 0 0
28/12/2020
2.60
 501,600 2.60 2.60 2.40 0 0 0
25/12/2020
2.60
 904,010 2.40 2.60 2.20 0 0 0
24/12/2020
2.40
 756,000 2.60 2.70 2.30 0 0 0
23/12/2020
2.60
 1,072,779 2.80 3 2.50 0 0 0
22/12/2020
2.80
 1,575,420 2.50 2.80 2.60 0 0 0
21/12/2020
2.50
 1,333,510 2.30 2.50 2.30 1,000 0 0.0
18/12/2020
2.30
 1,658,880 2.10 2.30 2 0 0 0
17/12/2020
2.10
 527,800 1.90 2.10 1.90 0 0 0
16/12/2020
1.90
 34,900 1.90 2 1.90 0 0 0
15/12/2020
1.90
 259,520 1.90 2 1.90 0 0 0
14/12/2020
1.90
 292,700 2 2 1.90 0 0 0
11/12/2020
2
 56,310 2 2.10 1.90 0 0 0
10/12/2020
2
 84,610 2 2.10 1.90 0 0 0
09/12/2020
2
 270,590 2.10 2.10 2 0 0 0
08/12/2020
2.10
 221,410 2.10 2.10 2 0 0 0
07/12/2020
2.10
 274,020 2.10 2.10 1.90 0 0 0
04/12/2020
2.10
 389,310 2.10 2.20 2 0 0 0
03/12/2020
2.10
 104,400 2.10 2.20 2 0 0 0
02/12/2020
2.10
 202,400 2.20 2.20 2 0 0 0
01/12/2020
2.20
 128,600 2.20 2.20 2 0 0 0
30/11/2020
2.20
 84,900 2.10 2.20 2 0 0 0
27/11/2020
2.10
 381,800 2.10 2.20 2.10 0 0 0
26/11/2020
2.10
 79,988 2.20 2.30 2.10 0 0 0
25/11/2020
2.20
 216,000 2.30 2.30 2.10 0 0 0
24/11/2020
2.30
 389,700 2.20 2.30 2.10 0 0 0
23/11/2020
2.20
 747,600 2.20 2.20 2 0 0 0
20/11/2020
2.20
 1,251,700 2.30 2.30 2.10 0 0 0
19/11/2020
2.30
 426,100 2.40 2.40 2.20 0 0 0
18/11/2020
2.40
 197,700 2.40 2.40 2.20 0 0 0
17/11/2020
2.40
 155,200 2.30 2.40 2.30 0 0 0
16/11/2020
2.30
 291,202 2.40 2.40 2.30 0 0 0
13/11/2020
2.40
 1,042,720 2.50 2.60 2.30 0 0 0
12/11/2020
2.50
 135,700 2.60 2.60 2.40 0 0 0
11/11/2020
2.60
 434,738 2.60 2.60 2.30 0 0 0
10/11/2020
2.60
 121,430 2.60 2.70 2.40 0 0 0
09/11/2020
2.60
 531,610 2.60 2.60 2.40 0 0 0
06/11/2020
2.60
 878,000 2.60 2.70 2.30 0 0 0
05/11/2020
2.60
 177,230 2.60 2.70 2.40 0 0 0
04/11/2020
2.60
 1,115,030 2.40 2.60 2.30 0 0 0
03/11/2020
2.40
 1,291,410 2.30 2.50 2.20 0 0 0
02/11/2020
2.30
 294,500 2.20 2.30 2.10 0 0 0
30/10/2020
2.20
 397,600 2.20 2.40 2.10 0 0 0
29/10/2020
2.20
 283,950 2.10 2.20 2 0 0 0
28/10/2020
2.10
 224,700 2.20 2.20 2 0 0 0
27/10/2020
2.20
 173,300 2.20 2.20 2.10 0 0 0
26/10/2020
2.20
 270,300 2.20 2.20 2 0 0 0
23/10/2020
2.20
 293,220 2.30 2.30 2.20 0 0 0
22/10/2020
2.30
 86,500 2.10 2.30 2.10 0 0 0
21/10/2020
2.10
 194,340 2.30 2.30 2.10 0 0 0
20/10/2020
2.30
 797,700 2.10 2.30 2 0 0 0
19/10/2020
2.10
 75,000 2 2.10 1.90 0 0 0
16/10/2020
2
 223,400 2.10 2.10 2 0 0 0
15/10/2020
2.10
 119,800 2.10 2.20 2 0 0 0
14/10/2020
2.10
 543,600 2.10 2.20 2 0 0 0
13/10/2020
2.10
 370,130 2.30 2.30 2.10 0 0 0
12/10/2020
2.30
 255,700 2.30 2.40 2.20 0 0 0
09/10/2020
2.30
 396,040 2.40 2.40 2.20 0 0 0
08/10/2020
2.40
 1,102,700 2.40 2.60 2.20 0 0 0
07/10/2020
2.40
 670,840 2.40 2.50 2.20 0 0 0
06/10/2020
2.40
 814,450 2.50 2.50 2.20 0 0 0
05/10/2020
2.50
 762,130 2.30 2.60 2.30 0 0 0
02/10/2020
2.30
 1,159,480 2 2.30 2.20 0 0 0
01/10/2020
2
 634,600 1.80 2 1.90 0 0 0
30/09/2020
1.80
 1,799,630 1.60 1.90 1.60 0 0 0
29/09/2020
1.60
 199,200 1.70 1.80 1.60 0 0 0
28/09/2020
1.70
 294,700 1.80 1.80 1.60 0 0 0
25/09/2020
1.80
 144,500 1.70 1.80 1.70 0 0 0
24/09/2020
1.70
 762,700 1.80 1.80 1.60 0 0 0
23/09/2020
1.80
 600,900 1.80 1.90 1.70 0 0 0
22/09/2020
1.80
 196,830 1.80 1.80 1.70 0 0 0
21/09/2020
1.80
 483,940 1.80 1.90 1.70 0 0 0
18/09/2020
1.80
 1,327,500 1.60 1.90 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |