CTCP Dầu khí Đông Đô (pfl)

2.20
-0.10
(-4.35%)
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) 		-0.10 -4.35% 1,533,600 0 0
2.10
2.30
2.20
2 tháng
(2024-07-22) 		-0.30 -12% 2,941,100 0 0
2.10
2.50
2.20
3 tháng
(2024-06-21) 		-0.30 -12% 4,835,900 0 0
2.10
2.60
2.20
6 tháng
(2024-03-25) 		-0.60 -21.43% 18,252,000 -100 -0.0
2.10
2.90
2.20
12 tháng
(2023-09-25) 		-1.30 -37.14% 39,076,300 10,900 0.0
2.10
3.50
2.20
24 tháng
(2022-09-30) 		-2.90 -56.86% 145,879,720 2,900 -0.1
2.10
5.50
2.20
36 tháng
(2021-10-05) 		-2.60 -54.17% 316,046,888 -5,100 -0.2
2.10
17.10
2.20
60 tháng
(2019-10-16) 		1.20 120% 484,398,856 -4,000 -0.2
0.60
17.10
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
2.50
 1,120,710 2.50 2.70 2.40 0 0 0
20/11/2013
2.50
 401,600 2.30 2.50 2.30 0 0 0
19/11/2013
2.30
 255,200 2.40 2.40 2.30 0 0 0
18/11/2013
2.40
 687,500 2.20 2.40 2.20 0 0 0
15/11/2013
2.20
 703,800 2.30 2.30 2.10 0 0 0
14/11/2013
2.30
 796,600 2.30 2.30 2.10 0 0 0
13/11/2013
2.30
 508,800 2.50 2.60 2.30 5,500 0 0.0
12/11/2013
2.50
 1,305,000 2.30 2.50 2.40 0 0 0
11/11/2013
2.30
 780,600 2.10 2.30 2.10 0 0 0
08/11/2013
2.10
 814,900 2 2.20 2 0 0 0
07/11/2013
2
 60,500 1.90 2 2 0 0 0
06/11/2013
1.90
 219,100 1.80 1.90 1.90 0 0 0
05/11/2013
1.80
 439,500 1.70 1.80 1.70 0 0 0
04/11/2013
1.70
 60,500 1.60 1.70 1.60 0 0 0
01/11/2013
1.60
 123,800 1.50 1.60 1.50 0 0 0
31/10/2013
1.50
 96,300 1.60 1.60 1.50 0 0 0
30/10/2013
1.60
 40,250 1.70 1.70 1.60 0 0 0
29/10/2013
1.70
 78,700 1.60 1.70 1.50 0 0 0
28/10/2013
1.60
 52,300 1.70 1.70 1.60 0 0 0
25/10/2013
1.70
 110,300 1.60 1.70 1.60 0 0 0
24/10/2013
1.60
 92,200 1.70 1.70 1.60 0 0 0
23/10/2013
1.70
 140,700 1.70 1.70 1.60 0 0 0
22/10/2013
1.70
 148,400 1.70 1.70 1.60 0 0 0
21/10/2013
1.70
 342,500 1.60 1.70 1.60 0 0 0
18/10/2013
1.60
 107,600 1.70 1.70 1.60 0 0 0
17/10/2013
1.70
 72,000 1.60 1.70 1.60 0 0 0
16/10/2013
1.60
 261,500 1.50 1.60 1.50 0 0 0
15/10/2013
1.50
 10,100 1.50 1.50 1.40 0 0 0
14/10/2013
1.50
 54,200 1.50 1.50 1.40 0 0 0
11/10/2013
1.50
 88,800 1.50 1.50 1.50 0 0 0
10/10/2013
1.50
 68,500 1.50 1.50 1.40 0 0 0
09/10/2013
1.50
 94,000 1.50 1.60 1.50 0 0 0
08/10/2013
1.50
 78,000 1.50 1.50 1.50 0 0 0
07/10/2013
1.50
 58,200 1.50 1.50 1.40 0 0 0
04/10/2013
1.50
 50,900 1.50 1.50 1.40 0 0 0
03/10/2013
1.50
 83,100 1.50 1.50 1.40 0 0 0
02/10/2013
1.50
 51,400 1.60 1.60 1.50 0 0 0
01/10/2013
1.60
 178,800 1.50 1.60 1.50 0 0 0
30/09/2013
1.50
 29,100 1.50 1.50 1.40 0 0 0
27/09/2013
1.50
 87,100 1.60 1.60 1.50 0 0 0
26/09/2013
1.60
 36,000 1.50 1.60 1.50 0 0 0
25/09/2013
1.50
 293,800 1.50 1.50 1.40 0 0 0
24/09/2013
1.50
 186,600 1.40 1.50 1.40 0 0 0
23/09/2013
1.40
 4,100 1.40 1.40 1.40 0 0 0
20/09/2013
1.40
 45,800 1.30 1.40 1.20 0 0 0
19/09/2013
1.30
 48,500 1.40 1.40 1.30 0 0 0
18/09/2013
1.40
 102,200 1.40 1.40 1.30 0 0 0
17/09/2013
1.40
 109,200 1.50 1.50 1.40 0 0 0
16/09/2013
1.50
 14,800 1.40 1.50 1.40 0 0 0
13/09/2013
1.40
 21,600 1.50 1.50 1.40 0 0 0
12/09/2013
1.50
 71,300 1.60 1.60 1.50 0 0 0
11/09/2013
1.60
 114,800 1.50 1.60 1.50 0 0 0
10/09/2013
1.50
 19,300 1.50 1.50 1.40 0 0 0
09/09/2013
1.50
 43,900 1.60 1.60 1.50 0 0 0
06/09/2013
1.60
 3,700 1.60 1.60 1.50 0 0 0
05/09/2013
1.60
 89,300 1.60 1.60 1.50 0 0 0
04/09/2013
1.60
 189,500 1.60 1.60 1.50 0 0 0
03/09/2013
1.60
 60,100 1.60 1.60 1.50 0 0 0
30/08/2013
1.60
 37,500 1.60 1.60 1.60 0 0 0
29/08/2013
1.60
 81,600 1.70 1.70 1.60 0 0 0
28/08/2013
1.70
 158,800 1.80 1.80 1.70 0 0 0
27/08/2013
1.80
 50,600 1.80 1.80 1.70 0 0 0
26/08/2013
1.80
 72,400 1.80 1.80 1.70 0 0 0
23/08/2013
1.80
 9,800 1.80 1.80 1.70 0 0 0
22/08/2013
1.80
 512,600 1.90 1.90 1.80 0 0 0
21/08/2013
1.90
 84,500 2.10 2.10 1.90 0 0 0
20/08/2013
2.10
 334,700 2 2.10 2 0 0 0
19/08/2013
2
 123,000 2.10 2.10 2 0 0 0
16/08/2013
2.10
 77,200 2 2.20 2 0 0 0
15/08/2013
2
 228,400 1.90 2 1.90 0 0 0
14/08/2013
1.90
 300 2 2 1.90 0 0 0
13/08/2013
2
 23,900 1.90 2 1.90 0 0 0
12/08/2013
1.90
 198,400 1.90 1.90 1.90 0 0 0
09/08/2013
1.90
 13,000 1.90 2 1.90 0 0 0
08/08/2013
1.90
 127,900 2 2 1.90 0 0 0
07/08/2013
2
 73,600 2.10 2.10 2 0 0 0
06/08/2013
2.10
 105,400 2 2.10 2 0 0 0
05/08/2013
2
 32,700 2 2.10 2 0 0 0
02/08/2013
2
 16,900 2.10 2.10 2 0 0 0
01/08/2013
2.10
 104,100 2.10 2.10 2 0 0 0
31/07/2013
2.10
 54,700 2 2.10 2 0 0 0
30/07/2013
2
 32,400 2.10 2.10 2 0 0 0
29/07/2013
2.10
 48,950 2.10 2.10 2 0 0 0
26/07/2013
2.10
 21,500 2.10 2.10 2 0 0 0
25/07/2013
2.10
 44,700 2.20 2.20 2 0 0 0
24/07/2013
2.20
 168,300 2.10 2.20 2 0 0 0
23/07/2013
2.10
 10,600 2.20 2.20 2.10 0 0 0
22/07/2013
2.20
 29,000 2.20 2.20 2.10 0 0 0
19/07/2013
2.20
 131,800 2.30 2.30 2.20 0 0 0
18/07/2013
2.30
 16,300 2.40 2.40 2.20 0 0 0
17/07/2013
2.40
 64,700 2.30 2.40 2.30 0 0 0
16/07/2013
2.30
 26,300 2.30 2.30 2.30 0 0 0
15/07/2013
2.30
 64,600 2.40 2.40 2.20 0 0 0
12/07/2013
2.40
 35,300 2.30 2.40 2.30 0 0 0
11/07/2013
2.30
 14,300 2.30 2.30 2.20 0 0 0
10/07/2013
2.30
 45,900 2.30 2.40 2.30 0 0 0
09/07/2013
2.30
 53,900 2.30 2.30 2.20 0 0 0
08/07/2013
2.30
 114,400 2.30 2.30 2.20 0 0 0
05/07/2013
2.30
 52,400 2.40 2.40 2.30 0 0 0
04/07/2013
2.40
 63,900 2.40 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |