CTCP Xăng dầu Dầu khí Vũng Áng (pov)

7.50
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
(2025-11-19) 		-0.20 -2.60% 19,700 0 0
7.50
7.70
7.50
2 tháng
(2025-10-20) 		-0.40 -5.06% 47,400 0 0
7.10
7.90
7.50
3 tháng
(2025-09-22) 		-0.30 -3.80% 72,800 0 0
7.10
7.90
7.50
6 tháng
(2025-06-23) 		-0.49 -6.12% 168,200 0 0
7.10
7.99
7.50
12 tháng
(2024-12-24) 		-0.49 -6.12% 366,068 -100 0
6.74
8.37
7.50
24 tháng
(2024-01-02) 		-1.42 -15.90% 888,379 -16,400 -0.1
6.74
8.92
7.50
36 tháng
(2023-01-04) 		0.29 4.06% 1,305,540 -1,600 -0.0
6.74
8.92
7.50
60 tháng
(2021-01-14) 		1.24 19.77% 4,237,896 -1,500 -0.0
4.85
14.72
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2021
10.18
 17,458 10.02 10.57 10.18 800 0 0.0
23/11/2021
10.02
 9,300 10.18 10.41 9.78 0 0 0
22/11/2021
10.18
 638 10.25 10.88 9.00 0 0 0
19/11/2021
10.25
 16,601 10.65 10.65 10.18 0 600 -0.0
18/11/2021
10.65
 10,301 10.33 10.72 10.57 0 0 0
17/11/2021
10.33
 7,185 10.72 10.80 10.33 200 0 0.0
16/11/2021
10.72
 7,194 10.80 10.88 10.72 0 0 0
15/11/2021
10.80
 25,500 11.04 11.04 10.57 0 0 0
12/11/2021
11.04
 13,253 11.04 11.04 10.18 0 0 0
11/11/2021
11.04
 11,300 10.96 11.04 10.80 0 0 0
10/11/2021
10.96
 24,100 10.72 11.19 10.65 600 0 0.0
09/11/2021
10.72
 10,300 10.57 10.96 10.49 200 0 0.0
08/11/2021
10.57
 10,300 9.94 11.04 10.18 1,000 0 0.0
05/11/2021
9.94
 700 9.86 9.94 9.55 0 0 0
04/11/2021
9.86
 10,461 10.33 10.49 9.86 0 0 0
03/11/2021
10.33
 8,278 11.11 11.11 10.33 0 0 0
02/11/2021
11.11
 4,300 10.96 11.27 10.80 0 0 0
01/11/2021
10.96
 6,342 11.27 11.43 10.96 0 0 0
29/10/2021
11.27
 6,867 11.35 11.35 10.72 0 800 -0.0
28/10/2021
11.35
 13,126 11.74 11.74 10.10 0 300 -0.0
27/10/2021
11.74
 6,400 11.66 11.98 11.04 0 0 0
26/10/2021
11.66
 48,800 11.66 11.98 11.35 0 0 0
25/10/2021
11.66
 25,300 10.10 11.74 10.18 100 0 0.0
22/10/2021
10.10
 7,300 10.57 10.57 10.10 0 0 0
21/10/2021
10.57
 22,000 10.02 11.43 9.94 700 0 0.0
20/10/2021
10.02
 15,500 9.16 10.02 8.69 0 0 0
19/10/2021
9.16
 9,700 9.55 9.55 8.22 300 0 0.0
18/10/2021
9.55
 16,800 10.18 10.41 8.61 0 0 0
15/10/2021
10.18
 43,800 10.88 11.11 9.31 0 0 0
14/10/2021
10.88
 2,300 12.13 12.13 10.88 0 0 0
13/10/2021
12.13
 4,900 12.37 12.37 10.33 0 0 0
12/10/2021
12.37
 59,000 11.58 13.31 9.86 0 1,000 -0.0
11/10/2021
11.58
 6,900 10.10 11.58 11.51 0 0 0
08/10/2021
10.10
 8,200 8.84 10.10 10.10 0 0 0
07/10/2021
8.84
 65,201 8.06 8.84 8.84 3,000 0 0.0
06/10/2021
8.06
 18,600 7.12 8.06 7.28 0 0 0
05/10/2021
7.12
 2,724 7.12 7.12 7.04 0 0 0
04/10/2021
7.12
 3,700 7.12 7.12 6.26 0 0 0
01/10/2021
7.12
 4,600 7.04 7.28 7.04 0 0 0
30/09/2021
7.04
 2,800 7.04 7.12 6.81 0 0 0
29/09/2021
7.04
 4,700 7.04 7.04 7.04 0 0 0
28/09/2021
7.04
 300 7.04 7.04 7.04 0 0 0
27/09/2021
7.04
 1,200 7.04 7.04 7.04 0 0 0
24/09/2021
7.04
 5,300 7.04 7.04 6.97 0 0 0
23/09/2021
7.04
 2,100 7.04 7.04 7.04 0 0 0
22/09/2021
7.04
 15,100 6.34 7.12 6.65 0 0 0
21/09/2021
6.34
 500 7.04 7.04 6.34 0 0 0
20/09/2021
7.04
 1,700 7.04 7.04 7.04 0 0 0
17/09/2021
7.04
 3,600 6.34 7.04 6.97 0 0 0
16/09/2021
6.34
 0 6.34 6.34 6.34 0 0 0
15/09/2021
6.34
 1,800 7.04 7.04 6.26 0 0 0
14/09/2021
7.04
 5,400 7.04 7.12 7.04 0 0 0
13/09/2021
7.04
 3,100 7.12 7.44 7.04 0 0 0
10/09/2021
7.12
 13,201 6.65 7.12 6.65 0 0 0
09/09/2021
6.65
 7,860 6.26 6.65 6.50 0 0 0
08/09/2021
6.26
 0 6.65 6.26 6.26 0 0 0
07/09/2021
6.65
 1,900 6.26 6.65 6.26 0 0 0
06/09/2021
6.26
 0 6.26 6.26 6.26 0 0 0
01/09/2021
6.26
 0 6.26 6.26 6.26 0 0 0
31/08/2021
6.26
 0 6.26 6.26 6.26 0 0 0
30/08/2021
6.26
 0 6.26 6.26 6.26 0 0 0
27/08/2021
6.26
 3,200 6.65 6.65 6.26 0 0 0
26/08/2021
6.65
 8 6.65 6.65 6.65 0 0 0
25/08/2021
6.65
 204 6.26 6.65 6.65 0 0 0
24/08/2021
6.26
 0 6.26 6.26 6.26 0 0 0
23/08/2021
6.26
 100 6.26 6.26 6.26 0 0 0
20/08/2021
6.26
 200 6.42 6.42 6.26 0 0 0
19/08/2021
6.42
 7,600 6.42 6.42 6.42 0 0 0
18/08/2021
6.42
 1,000 6.42 6.42 6.42 0 0 0
17/08/2021
6.42
 1,400 6.65 6.65 6.42 0 0 0
16/08/2021
6.65
 3,900 6.65 6.73 6.26 0 0 0
13/08/2021
6.65
 3,000 6.73 6.73 6.65 0 0 0
12/08/2021
6.73
 600 6.97 6.97 6.73 0 0 0
11/08/2021
6.97
 3,000 6.26 7.04 6.58 0 0 0
10/08/2021
6.26
 7,300 6.03 6.26 6.03 0 0 0
09/08/2021
6.03
 3,900 6.26 6.26 6.03 0 0 0
06/08/2021
6.26
 0 6.26 6.26 6.26 0 0 0
05/08/2021
6.26
 4,200 6.65 6.65 6.26 0 0 0
04/08/2021
6.65
 46,300 6.03 6.65 6.03 0 0 0
03/08/2021
6.03
 500 5.48 6.03 6.03 0 0 0
02/08/2021
5.48
 1,200 6.03 6.03 5.48 0 0 0
30/07/2021
6.03
 2,200 6.03 6.03 5.64 0 0 0
29/07/2021
6.03
 1,700 5.71 6.03 5.56 0 0 0
28/07/2021
5.71
 100 5.09 5.71 5.71 0 0 0
27/07/2021
5.09
 3,000 5.09 5.09 5.09 0 0 0
26/07/2021
5.09
 2,000 5.56 5.56 5.09 0 0 0
23/07/2021
5.56
 0 5.56 5.56 5.56 0 0 0
22/07/2021
5.56
 900 4.85 5.56 5.56 0 0 0
21/07/2021
4.85
 7,800 5.48 5.48 4.85 0 0 0
20/07/2021
5.48
 0 5.48 5.48 5.48 0 0 0
19/07/2021
5.48
 700 5.48 5.48 5.48 0 0 0
16/07/2021
5.48
 100 6.03 6.03 5.48 0 0 0
15/07/2021
6.03
 0 6.03 6.03 6.03 0 0 0
14/07/2021
6.03
 500 5.95 6.03 6.03 0 0 0
13/07/2021
5.95
 406 5.95 6.18 5.95 0 0 0
12/07/2021
5.95
 1,900 6.26 6.26 5.48 0 0 0
09/07/2021
6.26
 200 5.64 6.26 5.64 0 0 0
08/07/2021
5.64
 2,500 6.18 6.18 5.64 0 0 0
07/07/2021
6.18
 1,400 6.26 6.26 5.48 0 0 0
06/07/2021
6.26
 100 6.03 6.26 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |