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)
14/04/2021
4.90
 983,400 4.90 4.90 4.40 0 0 0
13/04/2021
4.90
 1,274,335 5.10 5.20 4.80 2,200 0 0.0
12/04/2021
5.10
 2,013,008 4.70 5.20 4.70 0 1,300 0.0
09/04/2021
4.70
 957,500 4.50 4.80 4.20 0 0 0
08/04/2021
4.50
 1,294,842 4.70 4.90 4.30 0 0 0
07/04/2021
4.70
 2,162,171 4.20 4.70 4.20 1,200 0 0.0
06/04/2021
4.20
 1,008,932 4.20 4.20 4.10 100 0 0.0
05/04/2021
4.20
 1,230,502 3.90 4.20 3.80 0 0 0
02/04/2021
3.90
 540,000 3.80 3.90 3.70 0 0 0
01/04/2021
3.80
 670,430 3.80 3.90 3.60 0 0 0
31/03/2021
3.80
 292,664 3.90 3.90 3.80 0 0 0
30/03/2021
3.90
 725,200 4 4.10 3.80 0 0 0
29/03/2021
4
 1,654,006 3.70 4.10 3.60 0 0 0
26/03/2021
3.70
 276,600 3.70 3.70 3.50 0 0 0
25/03/2021
3.70
 473,700 3.50 3.80 3.50 0 0 0
24/03/2021
3.50
 247,800 3.60 3.70 3.40 0 1,000 0.0
23/03/2021
3.60
 335,901 3.60 3.70 3.50 0 0 0
22/03/2021
3.60
 364,584 3.70 3.70 3.50 0 0 0
19/03/2021
3.70
 285,605 3.60 3.70 3.50 0 0 0
18/03/2021
3.60
 282,601 3.70 3.70 3.60 0 0 0
17/03/2021
3.70
 290,600 3.80 3.80 3.60 0 0 0
16/03/2021
3.80
 151,542 3.80 3.80 3.60 0 0 0
15/03/2021
3.80
 335,200 3.80 3.80 3.60 0 0 0
12/03/2021
3.80
 294,290 3.80 3.90 3.70 0 0 0
11/03/2021
3.80
 311,902 3.60 3.90 3.70 0 0 0
10/03/2021
3.60
 437,800 3.80 3.80 3.60 0 0 0
09/03/2021
3.80
 710,000 4 4 3.60 0 0 0
08/03/2021
4
 345,600 4 4.30 3.90 0 0 0
05/03/2021
4
 617,050 3.80 4.10 3.80 0 0 0
04/03/2021
3.80
 1,548,623 3.40 3.90 3.40 0 0 0
03/03/2021
3.40
 220,500 3.50 3.50 3.40 0 0 0
02/03/2021
3.50
 153,350 3.50 3.50 3.40 0 0 0
01/03/2021
3.50
 230,358 3.40 3.50 3.20 0 0 0
26/02/2021
3.40
 165,500 3.50 3.50 3.30 0 0 0
25/02/2021
3.50
 128,400 3.40 3.50 3.30 0 0 0
24/02/2021
3.40
 279,300 3.50 3.60 3.40 0 0 0
23/02/2021
3.50
 228,500 3.50 3.50 3.40 0 0 0
22/02/2021
3.50
 175,300 3.50 3.60 3.40 0 0 0
19/02/2021
3.50
 158,800 3.50 3.50 3.40 0 0 0
18/02/2021
3.50
 251,300 3.60 3.70 3.50 0 0 0
17/02/2021
3.60
 125,100 3.30 3.60 3.40 0 0 0
09/02/2021
3.30
 86,400 3.30 3.50 3.20 0 0 0
08/02/2021
3.30
 327,400 3.40 3.40 3.10 0 0 0
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

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