CTCP Dầu khí Đông Đô (pfl)

1.60
0.10
(6.67%)
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
(2026-08-19) 		-0.10 -6.25% 612,200 0 0
1.50
2.60
1.60
2 tháng
(2026-07-20) 		-0.30 -16.67% 1,496,400 0 0
1.50
2.60
1.60
3 tháng
(2026-06-22) 		-0.60 -28.57% 2,269,200 0 0
1.50
2.60
1.60
6 tháng
(2026-03-23) 		-0.90 -37.50% 6,758,500 0 0
1.50
2.70
1.60
12 tháng
(2025-09-23) 		-1.40 -48.28% 22,686,300 0 0
1.50
2.90
1.60
24 tháng
(2024-09-30) 		-0.60 -28.57% 68,464,627 0 0
1.50
3.60
1.60
36 tháng
(2023-10-04) 		-1.80 -54.55% 107,883,172 0 0
1.50
4.30
1.60
60 tháng
(2021-10-14) 		-3.40 -69.39% 379,229,468 -13,400 -0.1
1.50
17.10
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
3.10
 225,700 3.30 3.30 3.10 0 0 0
07/09/2021
3.30
 512,122 3.60 3.60 3.20 0 1,000 0.0
06/09/2021
3.60
 366,800 3.40 3.60 3.40 0 100 0.0
01/09/2021
3.40
 719,200 3 3.40 3.20 0 0 0
31/08/2021
3
 605,322 2.90 3.20 2.80 1,000 0 0.0
30/08/2021
2.90
 130,028 2.90 2.90 2.80 0 0 0
27/08/2021
2.90
 52,708 2.80 2.90 2.80 0 0 0
26/08/2021
2.80
 57,000 2.90 2.90 2.80 0 0 0
25/08/2021
2.90
 140,300 3 3 2.90 0 0 0
24/08/2021
3
 127,750 2.90 3 2.90 0 0 0
23/08/2021
2.90
 273,900 3 3 2.90 0 0 0
20/08/2021
3
 135,500 3 3 2.90 100 0 0.0
19/08/2021
3
 72,900 3 3.10 2.90 0 0 0
18/08/2021
3
 289,800 3 3.10 2.90 0 0 0
17/08/2021
3
 298,700 3 3 2.90 0 0 0
16/08/2021
3
 241,300 3 3 2.90 0 0 0
13/08/2021
3
 148,300 3.10 3.10 2.90 0 0 0
12/08/2021
3.10
 100,400 3.10 3.10 3 0 0 0
11/08/2021
3.10
 120,100 3.10 3.20 3 0 0 0
10/08/2021
3.10
 215,800 3.20 3.20 3 0 0 0
09/08/2021
3.20
 97,700 3 3.20 3 0 0 0
06/08/2021
3
 231,100 3.10 3.30 3 0 0 0
05/08/2021
3.10
 205,800 2.90 3.10 2.80 0 0 0
04/08/2021
2.90
 169,300 2.70 2.90 2.70 0 0 0
03/08/2021
2.70
 32,700 2.70 2.80 2.70 0 0 0
02/08/2021
2.70
 34,000 2.80 2.80 2.70 0 0 0
30/07/2021
2.80
 51,000 2.90 2.90 2.80 0 0 0
29/07/2021
2.90
 5,272 2.80 2.90 2.80 0 0 0
28/07/2021
2.80
 6,200 2.80 2.90 2.80 0 0 0
27/07/2021
2.80
 137,000 2.70 2.90 2.70 0 0 0
26/07/2021
2.70
 46,150 2.70 2.80 2.70 0 0 0
23/07/2021
2.70
 144,622 2.90 2.90 2.60 0 0 0
22/07/2021
2.90
 58,100 2.80 2.90 2.80 0 0 0
21/07/2021
2.80
 48,600 2.80 3 2.80 0 0 0
20/07/2021
2.80
 23,900 2.90 2.90 2.70 0 0 0
19/07/2021
2.90
 143,100 3 3 2.70 0 0 0
16/07/2021
3
 6,800 3 3.10 2.90 0 0 0
15/07/2021
3
 10,800 2.90 3 2.90 0 0 0
14/07/2021
2.90
 121,800 2.90 3.10 2.80 0 0 0
13/07/2021
2.90
 113,700 2.80 3.10 2.80 0 0 0
12/07/2021
2.80
 254,400 3.10 3.10 2.80 0 0 0
09/07/2021
3.10
 59,100 3.30 3.30 3.10 0 0 0
08/07/2021
3.30
 116,800 3.10 3.40 3.10 0 0 0
07/07/2021
3.10
 252,900 3.20 3.30 2.90 0 0 0
06/07/2021
3.20
 215,000 3.50 3.50 3.20 0 0 0
05/07/2021
3.50
 317,500 3.50 3.50 3.30 0 0 0
02/07/2021
3.50
 178,000 3.60 3.60 3.40 0 0 0
01/07/2021
3.60
 271,509 3.60 3.60 3.50 0 0 0
30/06/2021
3.60
 101,700 3.60 3.70 3.50 0 0 0
29/06/2021
3.60
 232,300 3.70 3.70 3.60 0 0 0
28/06/2021
3.70
 223,162 3.70 3.70 3.60 0 0 0
25/06/2021
3.70
 299,500 3.70 3.80 3.60 0 0 0
24/06/2021
3.70
 191,000 3.70 3.80 3.60 0 0 0
23/06/2021
3.70
 155,400 3.80 3.80 3.60 0 0 0
22/06/2021
3.80
 662,009 3.70 3.80 3.60 0 0 0
21/06/2021
3.70
 93,000 3.70 3.70 3.60 0 0 0
18/06/2021
3.70
 317,900 3.70 3.70 3.60 0 0 0
17/06/2021
3.70
 444,400 3.70 3.70 3.60 0 0 0
16/06/2021
3.70
 134,142 3.70 3.70 3.60 0 0 0
15/06/2021
3.70
 128,800 3.70 3.70 3.60 0 0 0
14/06/2021
3.70
 157,102 3.70 3.80 3.70 0 0 0
11/06/2021
3.70
 121,940 3.70 3.70 3.60 0 0 0
10/06/2021
3.70
 162,460 3.80 3.80 3.60 0 0 0
09/06/2021
3.80
 389,800 3.80 3.80 3.60 0 0 0
08/06/2021
3.80
 389,300 4 4 3.70 0 0 0
07/06/2021
4
 473,701 4.10 4.30 3.80 0 0 0
04/06/2021
4.10
 564,402 4 4.10 3.90 0 0 0
03/06/2021
4
 980,330 3.80 4.10 3.70 100 0 0.0
02/06/2021
3.80
 245,800 3.80 3.90 3.70 0 0 0
01/06/2021
3.80
 403,410 3.70 3.90 3.70 0 0 0
31/05/2021
3.70
 365,400 3.50 3.70 3.40 0 0 0
28/05/2021
3.50
 202,100 3.60 3.60 3.50 0 0 0
27/05/2021
3.60
 211,900 3.60 3.70 3.50 0 0 0
26/05/2021
3.60
 341,200 3.70 3.70 3.50 0 0 0
25/05/2021
3.70
 319,100 3.70 3.70 3.60 0 0 0
24/05/2021
3.70
 107,900 3.70 3.80 3.60 0 0 0
21/05/2021
3.70
 216,200 3.80 3.80 3.60 0 0 0
20/05/2021
3.80
 203,200 3.80 3.80 3.70 0 0 0
19/05/2021
3.80
 60,900 3.90 3.90 3.70 0 0 0
18/05/2021
3.90
 597,700 3.70 4.10 3.60 0 0 0
17/05/2021
3.70
 249,900 3.70 3.80 3.60 0 0 0
14/05/2021
3.70
 123,200 3.80 3.80 3.60 0 0 0
13/05/2021
3.80
 181,230 3.80 3.80 3.60 0 0 0
12/05/2021
3.80
 150,300 3.70 3.80 3.60 0 0 0
11/05/2021
3.70
 111,900 3.70 3.80 3.60 0 0 0
10/05/2021
3.70
 146,000 3.70 3.70 3.40 0 0 0
07/05/2021
3.70
 426,000 3.80 3.80 3.60 0 0 0
06/05/2021
3.80
 246,800 4 4.10 3.70 0 0 0
05/05/2021
4
 327,300 3.70 4 3.60 0 0 0
04/05/2021
3.70
 456,700 3.70 3.70 3.40 0 0 0
29/04/2021
3.70
 145,300 3.80 3.90 3.70 0 0 0
28/04/2021
3.80
 322,330 3.80 3.90 3.50 0 0 0
27/04/2021
3.80
 405,200 3.90 3.90 3.50 0 0 0
26/04/2021
3.90
 329,700 4 4.20 3.80 0 0 0
23/04/2021
4
 311,790 4 4.10 3.80 0 0 0
22/04/2021
4
 615,422 4.40 4.40 3.80 0 0 0
20/04/2021
4.40
 418,050 4.30 4.60 4.10 0 0 0
19/04/2021
4.30
 478,710 4.40 4.60 4.10 0 0 0
16/04/2021
4.40
 1,234,700 4.80 4.80 4.20 0 0 0
15/04/2021
4.80
 696,707 4.90 5.10 4.50 0 0 0

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