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)
25/08/2020
4.47
 300 4.72 4.72 4.47 0 0 0
24/08/2020
4.72
 700 4.88 4.88 4.72 0 0 0
21/08/2020
4.88
 0 4.88 4.88 4.88 0 0 0
20/08/2020
4.88
 0 4.88 4.88 4.88 0 0 0
19/08/2020
4.88
 220 4.80 4.88 4.88 0 0 0
18/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
17/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
14/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
13/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
12/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
11/08/2020
4.80
 20 4.80 4.80 4.80 0 0 0
10/08/2020
4.80
 120 4.88 4.88 4.80 0 0 0
07/08/2020
4.88
 2 4.88 4.88 4.88 0 0 0
06/08/2020
4.88
 40 4.88 4.88 4.88 0 0 0
05/08/2020
4.88
 0 4.88 4.88 4.88 0 0 0
04/08/2020
4.88
 0 4.88 4.88 4.88 0 0 0
03/08/2020
4.88
 0 4.88 4.88 4.88 0 0 0
31/07/2020
4.88
 210 4.88 4.88 4.88 0 0 0
30/07/2020
4.88
 0 4.88 4.88 4.88 0 0 0
29/07/2020
4.88
 10 4.88 4.88 4.88 0 0 0
28/07/2020
4.88
 100 4.88 4.88 4.88 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2020
4.88
 100 4.88 4.88 4.88 0 0 0
24/07/2020
4.88
 0 4.88 4.88 4.88 0 0 0
23/07/2020
4.88
 0 4.88 4.88 4.88 0 0 0
22/07/2020
4.88
 0 4.88 4.88 4.88 0 0 0
21/07/2020
4.88
 0 4.88 4.88 4.88 0 0 0
20/07/2020
4.88
 0 4.88 4.88 4.88 0 0 0
17/07/2020
4.88
 701 4.88 4.88 4.88 0 0 0
16/07/2020
4.88
 300 4.28 4.88 4.50 0 0 0
15/07/2020
4.28
 298 3.75 4.28 4.28 0 0 0
14/07/2020
3.75
 100 4.28 4.28 3.75 0 0 0
13/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
10/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
09/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
08/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
07/07/2020
4.28
 100 3.75 4.28 4.28 0 0 0
06/07/2020
3.75
 0 3.75 3.75 3.75 0 0 0
03/07/2020
3.75
 100 4.13 4.13 3.75 0 0 0
02/07/2020
4.13
 78 4.13 4.13 4.13 0 0 0
01/07/2020
4.13
 0 4.13 4.13 4.13 0 0 0
30/06/2020
4.13
 0 4.13 4.13 4.13 0 0 0
29/06/2020
4.13
 72 4.13 4.13 4.13 0 0 0
26/06/2020
4.13
 0 4.13 4.13 4.13 0 0 0
25/06/2020
4.13
 0 4.13 4.13 4.13 0 0 0
24/06/2020
4.13
 2,478 4.35 4.35 4.13 0 0 0
23/06/2020
4.35
 27 4.35 4.35 4.35 0 0 0
22/06/2020
4.35
 0 4.35 4.35 4.35 0 0 0
19/06/2020
4.35
 0 4.35 4.35 4.35 0 0 0
18/06/2020
4.35
 0 4.35 4.35 4.35 0 0 0
17/06/2020
4.35
 0 4.35 4.35 4.35 0 0 0
16/06/2020
4.35
 1,000 4.88 4.88 4.35 0 0 0
15/06/2020
4.88
 10 4.88 4.88 4.88 0 0 0
12/06/2020
4.88
 10 4.88 4.88 4.88 0 0 0
11/06/2020
4.88
 1,600 5.25 5.25 4.88 0 0 0
10/06/2020
5.25
 0 5.25 5.25 5.25 0 0 0
09/06/2020
5.25
 24 5.25 5.25 5.25 0 0 0
08/06/2020
5.25
 6 5.25 5.25 5.25 0 0 0
05/06/2020
5.25
 5 5.25 5.25 5.25 0 0 0
04/06/2020
5.25
 0 5.25 5.25 5.25 0 0 0
03/06/2020
5.25
 0 5.25 5.25 5.25 0 0 0
02/06/2020
5.25
 1,000 5.03 5.25 5.25 0 0 0
01/06/2020
5.03
 0 5.03 5.03 5.03 0 0 0
29/05/2020
5.03
 800 5.03 5.03 5.03 0 0 0
28/05/2020
5.03
 1,500 4.80 5.03 5.03 0 0 0
27/05/2020
4.80
 603 4.88 4.88 4.80 0 0 0
26/05/2020
4.88
 118 4.80 4.88 4.88 0 0 0
25/05/2020
4.80
 700 4.88 4.88 4.80 0 0 0
22/05/2020
4.88
 10 4.88 4.88 4.88 0 0 0
21/05/2020
4.88
 0 4.88 4.88 4.88 0 0 0
20/05/2020
4.88
 600 4.80 4.88 4.88 0 0 0
19/05/2020
4.80
 100 4.73 4.80 4.80 0 0 0
18/05/2020
4.73
 2,900 5.18 5.18 4.73 0 0 0
15/05/2020
5.18
 153 5.48 5.48 5.18 0 0 0
14/05/2020
5.48
 1,800 5.48 5.48 5.48 0 0 0
13/05/2020
5.48
 1,100 5.48 5.48 5.48 0 0 0
12/05/2020
5.48
 0 5.48 5.48 5.48 0 0 0
11/05/2020
5.48
 0 5.48 5.48 5.48 0 0 0
08/05/2020
5.48
 0 5.25 5.48 5.48 0 0 0
07/05/2020
5.25
 400 6.01 6.01 5.25 0 0 0
06/05/2020
6.01
 0 6.01 6.01 6.01 0 0 0
05/05/2020
6.01
 0 6.01 6.01 6.01 0 0 0
04/05/2020
6.01
 0 6.01 6.01 6.01 0 0 0
29/04/2020
6.01
 4,100 6.98 6.98 6.01 0 0 0
28/04/2020
6.98
 0 6.98 6.98 6.98 0 0 0
27/04/2020
6.98
 0 6.98 6.98 6.98 0 0 0
24/04/2020
6.98
 1,000 6.61 6.98 6.98 0 0 0
23/04/2020
6.61
 0 6.61 6.61 6.61 0 0 0
22/04/2020
6.61
 916 6.01 6.61 6.61 0 0 0
21/04/2020
6.01
 13,153 6.46 6.46 6.01 0 0 0
20/04/2020
6.46
 50 6.46 6.46 6.46 0 0 0
17/04/2020
6.46
 500 6.01 6.46 6.46 0 0 0
16/04/2020
6.01
 300 6.01 6.01 6.01 0 0 0
15/04/2020
6.01
 0 6.01 6.01 6.01 0 0 0
14/04/2020
6.01
 0 6.01 6.01 6.01 0 0 0
13/04/2020
6.01
 0 6.01 6.01 6.01 0 0 0
10/04/2020
6.01
 4,500 5.48 6.01 6.01 0 0 0
09/04/2020
5.48
 0 5.48 5.48 5.48 0 0 0
08/04/2020
5.48
 0 5.25 5.48 5.48 0 0 0
07/04/2020
5.25
 400 6.01 6.01 5.25 0 0 0
06/04/2020
6.01
 500 6.01 6.01 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |