CTCP Xăng dầu Dầu khí Vũng Áng (pov)

8.40
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
(2024-08-19) 		-0.10 -1.18% 26,500 0 0
8.30
8.60
8.40
2 tháng
(2024-07-22) 		-0.10 -1.18% 56,400 0 0
8.30
8.60
8.40
3 tháng
(2024-06-20) 		0 0% 126,600 -1,000 -0.0
8.30
8.80
8.40
6 tháng
(2024-03-22) 		0.10 1.20% 323,004 -8,300 -0.1
7.91
8.80
8.40
12 tháng
(2023-09-26) 		0.58 7.45% 508,063 -15,800 -0.1
7.82
9.27
8.40
24 tháng
(2022-09-29) 		-1.83 -17.87% 956,463 -1,500 -0.0
6.39
10.23
8.40
36 tháng
(2021-10-04) 		1 13.51% 3,179,284 -1,400 -0.0
6.39
15.29
8.40
60 tháng
(2019-10-15) 		2.84 51.21% 3,928,167 -1,550 -0.0
3.75
15.29
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
8.30
 3,200 8.30 8.30 7.72 0 0 0
24/11/2023
8.30
 900 8.30 8.30 8.30 0 0 0
23/11/2023
8.30
 1,200 7.91 8.30 7.91 0 0 0
22/11/2023
8.30
 3,700 8.30 8.30 8.30 0 0 0
21/11/2023
8.20
 3,175 8.30 8.30 8.20 0 0 0
20/11/2023
8.11
 410 8.11 8.11 8.11 0 0 0
17/11/2023
8.11
 100 8.11 8.11 8.11 0 0 0
16/11/2023
8.01
 700 7.62 8.11 7.62 500 0 0.0
15/11/2023
8.69
 300 9.27 9.27 8.69 0 0 0
14/11/2023
8.30
 3,442 8.30 8.30 8.30 0 0 0
13/11/2023
7.91
 0 7.91 7.91 7.91 0 0 0
10/11/2023
7.91
 1 7.91 7.91 7.91 0 0 0
09/11/2023
7.91
 0 7.91 7.91 7.91 0 0 0
08/11/2023
7.91
 44 7.91 7.91 7.91 0 0 0
07/11/2023
7.91
 400 7.91 7.91 7.91 0 0 0
06/11/2023
7.82
 200 8.01 8.01 7.82 0 0 0
02/11/2023
8.20
 2,400 8.20 8.20 7.53 0 0 0
01/11/2023
8.20
 200 8.30 8.30 8.20 0 0 0
31/10/2023
8.30
 100 8.20 8.30 8.30 0 0 0
30/10/2023
8.20
 200 8.20 8.20 8.20 0 0 0
27/10/2023
8.20
 100 8.01 8.20 8.20 0 0 0
26/10/2023
8.01
 700 8.30 8.30 7.82 0 0 0
25/10/2023
8.30
 2,900 8.30 8.30 8.30 0 0 0
24/10/2023
8.30
 700 8.20 8.30 8.30 0 0 0
23/10/2023
8.20
 200 8.30 8.30 8.20 0 0 0
19/10/2023
8.30
 800 8.11 8.30 8.30 0 0 0
18/10/2023
8.11
 2,800 8.20 8.20 8.11 0 0 0
16/10/2023
8.20
 700 8.20 8.20 8.11 0 0 0
12/10/2023
8.20
 100 8.01 8.20 8.20 0 0 0
10/10/2023
8.01
 200 8.59 8.59 8.01 0 0 0
09/10/2023
8.59
 600 8.49 8.59 8.59 0 0 0
05/10/2023
8.49
 600 8.59 8.59 8.49 0 0 0
04/10/2023
8.59
 100 8.11 8.59 8.59 0 0 0
03/10/2023
8.11
 100 8.40 8.40 8.11 0 0 0
29/09/2023
8.40
 1,400 8.40 8.49 7.72 0 0 0
28/09/2023
8.40
 900 8.40 8.49 7.72 0 0 0
27/09/2023
8.40
 300 7.82 8.59 8.40 0 0 0
26/09/2023
7.82
 300 8.59 8.59 7.82 0 0 0
22/09/2023
8.59
 1,700 8.49 8.59 8.59 0 0 0
20/09/2023
8.49
 900 8.49 8.49 8.49 0 0 0
19/09/2023
8.49
 100 8.59 8.59 8.49 0 0 0
15/09/2023
8.59
 2,300 8.40 8.59 8.40 0 0 0
13/09/2023
8.40
 5,500 8.49 8.59 8.40 0 0 0
11/09/2023
8.49
 5,100 8.69 8.88 8.49 0 1,300 -0.0
08/09/2023
8.69
 4,500 8.88 8.88 8.49 0 1,600 -0.0
07/09/2023
8.88
 1,200 8.49 8.88 8.88 0 0 0
06/09/2023
8.49
 1,800 8.59 8.59 8.30 0 0 0
05/09/2023
8.59
 2,000 8.59 8.59 8.59 0 0 0
31/08/2023
8.59
 600 8.40 8.59 8.49 0 0 0
29/08/2023
8.40
 1,600 8.59 8.59 8.40 0 0 0
28/08/2023
8.59
 6,700 8.49 8.69 8.40 0 0 0
24/08/2023
8.49
 1,000 8.30 8.49 8.30 0 0 0
22/08/2023
8.30
 3,600 8.30 8.30 8.30 0 0 0
21/08/2023
8.30
 2,600 8.20 8.59 8.30 0 0 0
18/08/2023
8.20
 400 8.69 8.69 8.20 0 0 0
17/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/08/2023
8.69
 1,900 8.49 8.69 8.69 0 0 0
16/08/2023
8.49
 6,000 8.68 8.68 8.22 0 0 0
15/08/2023
8.68
 3,200 8.58 8.68 8.49 0 0 0
14/08/2023
8.58
 4,700 8.49 8.58 8.58 0 0 0
11/08/2023
8.49
 5,100 8.31 8.58 8.40 0 0 0
10/08/2023
8.31
 3,300 8.31 8.40 8.31 0 0 0
09/08/2023
8.31
 1,600 8.58 8.58 8.22 0 0 0
08/08/2023
8.58
 2,800 8.22 8.58 8.31 0 0 0
07/08/2023
8.22
 2,800 8.31 8.31 7.95 0 0 0
04/08/2023
8.31
 6,500 8.58 8.58 8.31 0 0 0
03/08/2023
8.58
 600 8.31 8.86 8.58 0 0 0
02/08/2023
8.31
 6,200 8.22 8.49 8.31 0 0 0
01/08/2023
8.22
 7,200 8.22 8.31 8.22 0 0 0
31/07/2023
8.22
 5,700 8.22 8.22 8.22 0 0 0
28/07/2023
8.22
 1,000 8.22 8.22 8.22 0 0 0
27/07/2023
8.22
 1,300 8.22 8.22 8.13 0 0 0
26/07/2023
8.22
 5,200 8.22 8.58 8.22 0 0 0
25/07/2023
8.22
 1,500 8.22 8.22 8.22 0 0 0
24/07/2023
8.22
 2,800 8.22 8.49 7.85 0 0 0
21/07/2023
8.22
 0 8.22 8.22 8.22 0 0 0
20/07/2023
8.22
 1,000 8.49 8.49 8.22 0 0 0
19/07/2023
8.49
 0 8.49 8.49 8.49 0 0 0
18/07/2023
8.49
 500 8.58 8.58 8.49 0 0 0
17/07/2023
8.58
 1,300 8.40 8.58 8.58 0 0 0
14/07/2023
8.40
 0 8.40 8.40 8.40 0 0 0
13/07/2023
8.40
 0 8.40 8.40 8.40 0 0 0
12/07/2023
8.40
 0 8.40 8.40 8.40 0 0 0
11/07/2023
8.40
 0 8.40 8.40 8.40 0 0 0
10/07/2023
8.40
 5,300 8.22 8.40 8.22 0 0 0
07/07/2023
8.22
 2,600 8.77 8.77 8.22 2,400 0 0.0
06/07/2023
8.77
 0 8.77 8.77 8.77 0 0 0
05/07/2023
8.77
 0 8.77 8.77 8.77 0 0 0
04/07/2023
8.77
 2,000 8.77 8.77 8.77 0 0 0
03/07/2023
8.77
 0 8.58 8.77 8.77 0 0 0
30/06/2023
8.58
 2,600 9.04 9.04 8.58 0 0 0
29/06/2023
9.04
 400 8.68 9.13 9.04 0 0 0
28/06/2023
8.68
 0 8.68 8.68 8.68 0 0 0
27/06/2023
8.68
 0 8.68 8.68 8.68 0 0 0
26/06/2023
8.68
 0 8.68 8.68 8.68 0 0 0
23/06/2023
8.68
 535 8.68 8.68 8.68 0 0 0
22/06/2023
8.68
 400 8.49 8.68 8.58 0 0 0
21/06/2023
8.49
 100 8.49 8.58 8.49 0 0 0
20/06/2023
8.49
 5,400 8.49 8.49 8.40 0 0 0
19/06/2023
8.49
 1,200 8.58 8.58 8.49 0 0 0
16/06/2023
8.58
 3,249 8.68 8.68 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |