CTCP Xăng dầu Dầu khí Vũng Áng (pov)

7.40
-0.40
(-5.13%)
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
(2026-08-24) 		0.60 8.33% 121,700 0 0
7
8.20
7.40
2 tháng
(2026-07-23) 		0.80 11.43% 181,200 0 0
6.80
8.20
7.40
3 tháng
(2026-06-23) 		1 14.71% 219,200 0 0
6.40
8.20
7.40
6 tháng
(2026-03-25) 		0.02 0.20% 588,600 0 0
6.40
8.20
7.40
12 tháng
(2025-09-26) 		0.40 5.41% 1,914,100 0 0
6.40
12.49
7.40
24 tháng
(2024-10-01) 		-0.06 -0.80% 2,326,377 0 0
6.40
12.49
7.40
36 tháng
(2023-10-09) 		-0.15 -1.83% 2,847,800 0 0
6.40
12.49
7.40
60 tháng
(2021-10-18) 		-1.38 -15.01% 5,325,672 0 0
5.91
14.14
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2021
9.78
 638 10.46 10.46 8.65 0 0 0
19/11/2021
9.85
 16,601 10.16 10.16 9.78 0 0 0
18/11/2021
10.23
 10,301 10.16 10.31 10.16 0 0 0
17/11/2021
9.93
 7,185 10.31 10.38 9.93 0 0 0
16/11/2021
10.31
 7,194 10.31 10.46 10.31 0 0 0
15/11/2021
10.38
 25,622 10.38 10.46 10.16 0 0 0
12/11/2021
10.61
 13,253 10.61 10.61 9.78 0 0 0
11/11/2021
10.61
 11,300 10.53 10.61 10.38 0 0 0
10/11/2021
10.53
 24,140 10.31 10.76 10.23 0 0 0
09/11/2021
10.31
 10,336 10.23 10.53 10.08 0 0 0
08/11/2021
10.16
 10,300 10.61 10.61 9.78 0 0 0
05/11/2021
9.55
 700 9.18 9.55 9.18 0 0 0
04/11/2021
9.48
 10,461 10.08 10.08 9.48 0 0 0
03/11/2021
9.93
 8,278 10.08 10.53 9.93 0 0 0
02/11/2021
10.68
 4,300 10.46 10.83 10.38 0 0 0
01/11/2021
10.53
 6,342 10.83 10.98 10.53 0 0 0
29/10/2021
10.83
 6,867 10.83 10.83 10.31 0 0 0
28/10/2021
10.91
 13,126 11.28 11.28 9.70 0 0 0
27/10/2021
11.28
 6,458 11.13 11.51 10.61 0 0 0
26/10/2021
11.21
 48,822 10.91 11.51 10.91 0 0 0
25/10/2021
11.21
 25,369 9.93 11.28 9.78 0 0 0
22/10/2021
9.70
 7,300 10.16 10.16 9.70 0 0 0
21/10/2021
10.16
 22,000 10.98 10.98 9.55 0 0 0
20/10/2021
9.63
 15,504 8.35 9.63 8.35 0 0 0
19/10/2021
8.80
 9,702 8.43 8.80 7.90 0 0 0
18/10/2021
9.18
 16,800 9.63 10.00 8.27 0 0 0
15/10/2021
9.78
 43,800 10.68 10.68 8.95 0 0 0
14/10/2021
10.46
 2,344 10.53 10.53 10.46 0 0 0
13/10/2021
11.66
 4,900 11.89 11.89 9.93 0 0 0
12/10/2021
11.89
 59,000 12.79 12.79 9.48 0 0 0
11/10/2021
11.13
 7,069 11.06 11.13 11.06 0 0 0
08/10/2021
9.70
 8,353 9.70 9.70 9.70 0 0 0
07/10/2021
8.50
 65,201 8.50 8.50 8.50 0 0 0
06/10/2021
7.75
 18,825 7.00 7.75 7.00 0 0 0
05/10/2021
6.85
 2,724 6.77 6.85 6.77 0 0 0
04/10/2021
6.85
 3,700 6.85 6.85 6.02 0 0 0
01/10/2021
6.85
 4,600 6.77 7.00 6.77 0 0 0
30/09/2021
6.77
 2,800 6.54 6.85 6.54 0 0 0
29/09/2021
6.77
 4,700 6.77 6.77 6.77 0 0 0
28/09/2021
6.77
 300 6.77 6.77 6.77 0 0 0
27/09/2021
6.77
 1,200 6.77 6.77 6.77 0 0 0
24/09/2021
6.77
 5,300 6.70 6.77 6.70 0 0 0
23/09/2021
6.77
 2,100 6.77 6.77 6.77 0 0 0
22/09/2021
6.77
 15,100 6.39 6.85 6.39 0 0 0
21/09/2021
6.09
 500 6.09 6.09 6.09 0 0 0
20/09/2021
6.77
 1,700 6.77 6.77 6.77 0 0 0
17/09/2021
6.77
 3,600 6.70 6.77 6.70 0 0 0
16/09/2021
6.09
 0 6.09 6.09 6.09 0 0 0
15/09/2021
6.09
 1,800 6.02 6.09 6.02 0 0 0
14/09/2021
6.77
 5,400 6.77 6.85 6.77 0 0 0
13/09/2021
6.77
 3,100 7.15 7.15 6.77 0 0 0
10/09/2021
6.85
 13,201 6.39 6.85 6.39 0 0 0
09/09/2021
6.39
 7,860 6.24 6.39 6.24 0 0 0
08/09/2021
6.02
 0 6.02 6.02 6.02 0 0 0
07/09/2021
6.39
 1,900 6.02 6.39 6.02 0 0 0
06/09/2021
6.02
 0 6.02 6.02 6.02 0 0 0
01/09/2021
6.02
 0 6.02 6.02 6.02 0 0 0
31/08/2021
6.02
 0 6.02 6.02 6.02 0 0 0
30/08/2021
6.02
 0 6.02 6.02 6.02 0 0 0
27/08/2021
6.02
 3,200 6.39 6.39 6.02 0 0 0
26/08/2021
6.39
 8 6.39 6.39 6.39 0 0 0
25/08/2021
6.39
 204 6.39 6.39 6.39 0 0 0
24/08/2021
6.02
 0 6.02 6.02 6.02 0 0 0
23/08/2021
6.02
 100 6.02 6.02 6.02 0 0 0
20/08/2021
6.02
 200 6.02 6.02 6.02 0 0 0
19/08/2021
6.17
 7,604 6.17 6.17 6.17 0 0 0
18/08/2021
6.17
 1,000 6.17 6.17 6.17 0 0 0
17/08/2021
6.17
 1,400 6.17 6.17 6.17 0 0 0
16/08/2021
6.39
 3,904 6.47 6.47 6.02 0 0 0
13/08/2021
6.39
 3,000 6.39 6.39 6.39 0 0 0
12/08/2021
6.47
 600 6.47 6.47 6.47 0 0 0
11/08/2021
6.70
 3,000 6.32 6.77 6.32 0 0 0
10/08/2021
6.02
 7,326 5.79 6.02 5.79 0 0 0
09/08/2021
5.79
 3,900 6.02 6.02 5.79 0 0 0
06/08/2021
6.02
 19 0 0 0 0 0 0
05/08/2021
6.02
 4,200 6.02 6.02 6.02 0 0 0
04/08/2021
6.39
 46,300 5.94 6.39 5.79 0 0 0
03/08/2021
5.79
 500 5.79 5.79 5.79 0 0 0
02/08/2021
5.27
 1,200 5.27 5.27 5.27 0 0 0
30/07/2021
5.79
 2,200 5.42 5.79 5.42 0 0 0
29/07/2021
5.79
 1,700 5.34 5.79 5.34 0 0 0
28/07/2021
5.49
 100 5.49 5.49 5.49 0 0 0
27/07/2021
4.89
 3,000 4.89 4.89 4.89 0 0 0
26/07/2021
4.89
 2,000 4.89 4.89 4.89 0 0 0
23/07/2021
5.34
 0 5.34 5.34 5.34 0 0 0
22/07/2021
5.34
 900 5.34 5.34 5.34 0 0 0
21/07/2021
4.66
 7,800 4.74 4.74 4.66 0 0 0
20/07/2021
5.27
 3 5.27 5.27 5.27 0 0 0
19/07/2021
5.27
 700 5.27 5.27 5.27 0 0 0
16/07/2021
5.27
 120 5.27 5.27 5.27 0 0 0
15/07/2021
5.79
 0 5.79 5.79 5.79 0 0 0
14/07/2021
5.79
 510 5.79 5.79 5.79 0 0 0
13/07/2021
5.72
 406 5.94 5.94 5.72 0 0 0
12/07/2021
5.72
 1,900 5.27 5.72 5.27 0 0 0
09/07/2021
6.02
 200 5.42 6.02 5.42 0 0 0
08/07/2021
5.42
 2,500 5.42 5.42 5.42 0 0 0
07/07/2021
5.94
 1,400 5.27 6.02 5.27 0 0 0
06/07/2021
6.02
 100 6.02 6.02 6.02 0 0 0
05/07/2021
5.79
 13,300 5.72 5.79 5.64 0 0 0
02/07/2021
5.72
 400 5.64 5.72 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc