CTCP Dầu khí Đông Đô (pfl)

2.30
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
(2024-08-20) 		-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)
11/09/2012
2.80
 315,700 3 3 2.80 0 0 0
10/09/2012
3
 211,700 3.10 3.20 3 0 0 0
07/09/2012
3.10
 295,200 3.20 3.30 3.10 0 0 0
06/09/2012
3.20
 164,800 3.40 3.40 3.20 0 0 0
05/09/2012
3.40
 159,700 3.50 3.50 3.40 0 0 0
04/09/2012
3.50
 159,100 3.50 3.60 3.50 0 0 0
31/08/2012
3.50
 262,100 3.60 3.60 3.40 0 0 0
30/08/2012
3.60
 357,100 3.50 3.70 3.50 0 0 0
29/08/2012
3.50
 101,200 3.30 3.50 3.40 0 0 0
28/08/2012
3.30
 149,100 3.40 3.40 3.30 0 0 0
27/08/2012
3.40
 190,900 3.60 3.60 3.40 0 0 0
24/08/2012
3.60
 544,300 3.70 3.90 3.50 0 0 0
23/08/2012
3.70
 88,700 3.90 3.90 3.70 0 0 0
22/08/2012
3.90
 340,600 4.10 4.10 3.90 0 0 0
21/08/2012
4.10
 102,500 4.40 4.40 4.10 0 0 0
20/08/2012
4.40
 70,600 4.40 4.40 4.30 0 0 0
17/08/2012
4.40
 58,200 4.20 4.40 4.20 0 0 0
16/08/2012
4.20
 94,800 4.20 4.30 4.20 0 0 0
15/08/2012
4.20
 139,100 4.20 4.40 4.20 0 0 0
14/08/2012
4.20
 173,300 4.30 4.40 4.20 1,000 0 0.0
13/08/2012
4.30
 58,100 4.30 4.40 4.20 0 0 0
10/08/2012
4.30
 232,600 4.50 4.50 4.30 0 0 0
09/08/2012
4.50
 418,500 4.60 4.70 4.50 0 0 0
08/08/2012
4.60
 166,900 4.40 4.60 4.40 0 0 0
07/08/2012
4.40
 255,300 4.60 4.70 4.40 0 0 0
06/08/2012
4.60
 290,300 4.30 4.60 4.40 0 0 0
03/08/2012
4.30
 59,500 4.20 4.30 4.20 0 0 0
02/08/2012
4.20
 102,900 4.30 4.40 4.20 0 3,000 -0.0
01/08/2012
4.30
 116,600 4.20 4.30 4.10 0 0 0
31/07/2012
4.20
 109,600 4.20 4.40 4.20 0 0 0
30/07/2012
4.20
 148,100 4.20 4.20 4.10 0 0 0
27/07/2012
4.20
 248,200 4.50 4.60 4.20 0 0 0
26/07/2012
4.50
 164,800 4.40 4.60 4.40 0 0 0
25/07/2012
4.40
 187,000 4.50 4.50 4.30 0 0 0
24/07/2012
4.50
 361,600 4.80 4.80 4.50 0 0 0
23/07/2012
4.80
 329,900 5.10 5.10 4.80 0 0 0
20/07/2012
5.10
 281,600 5.20 5.40 5 0 0 0
19/07/2012
5.20
 492,800 4.90 5.20 4.80 0 0 0
18/07/2012
4.90
 170,000 4.90 5.20 4.70 0 0 0
17/07/2012
4.90
 151,500 4.70 4.90 4.70 0 0 0
16/07/2012
4.70
 79,400 4.80 5 4.60 0 0 0
13/07/2012
4.80
 392,200 4.50 4.80 4.50 0 0 0
12/07/2012
4.50
 327,200 4.40 4.60 4.30 0 0 0
11/07/2012
4.40
 80,400 4.30 4.60 4.30 0 0 0
10/07/2012
4.30
 25,200 4.40 4.50 4.30 0 0 0
09/07/2012
4.40
 106,800 4.70 4.80 4.40 0 0 0
06/07/2012
4.70
 613,100 4.40 4.70 4.50 0 0 0
05/07/2012
4.40
 101,000 4.30 4.40 4.20 0 0 0
04/07/2012
4.30
 120,100 4.40 4.40 4 0 0 0
03/07/2012
4.40
 135,400 4.40 4.40 4.10 0 0 0
02/07/2012
4.40
 39,100 4.80 4.90 4.40 0 0 0
29/06/2012
4.80
 38,400 4.80 4.80 4.50 0 0 0
28/06/2012
4.80
 131,100 4.50 4.80 4.30 0 0 0
27/06/2012
4.50
 288,000 4.80 4.80 4.50 3,000 0 0.0
26/06/2012
4.80
 268,700 5.20 5.20 4.80 0 0 0
25/06/2012
5.20
 171,900 5.30 5.40 5.10 0 0 0
22/06/2012
5.30
 64,500 5.50 5.50 5.30 0 1,000 -0.0
21/06/2012
5.50
 43,100 5.50 5.60 5.50 0 0 0
20/06/2012
5.50
 185,700 5.80 5.80 5.40 0 0 0
19/06/2012
5.80
 98,500 5.90 5.90 5.60 0 0 0
18/06/2012
5.90
 209,100 5.80 6 5.70 0 0 0
15/06/2012
5.80
 163,000 5.60 5.80 5.60 0 0 0
14/06/2012
5.60
 144,000 5.60 5.60 5.40 0 0 0
13/06/2012
5.60
 135,700 5.60 5.60 5.50 0 0 0
12/06/2012
5.60
 199,800 5.90 5.90 5.50 0 0 0
11/06/2012
5.90
 173,600 5.90 6 5.70 0 0 0
08/06/2012
5.90
 246,400 5.90 6.20 5.80 0 0 0
07/06/2012
5.90
 415,300 5.50 5.90 5.60 0 0 0
06/06/2012
5.50
 239,300 5.50 5.70 5.40 0 0 0
05/06/2012
5.50
 185,800 5.30 5.50 5.10 0 0 0
04/06/2012
5.30
 90,300 5.50 5.50 5.20 0 0 0
01/06/2012
5.50
 112,900 5.50 5.70 5.40 0 0 0
31/05/2012
5.50
 141,300 5.70 5.70 5.40 0 0 0
30/05/2012
5.70
 107,100 5.60 5.70 5.50 0 0 0
29/05/2012
5.60
 128,900 5.70 5.80 5.50 0 0 0
28/05/2012
5.70
 305,700 5.50 5.80 5.60 0 0 0
25/05/2012
5.50
 110,600 5.30 5.50 5.40 0 0 0
24/05/2012
5.30
 277,700 5.40 5.60 5.10 0 0 0
23/05/2012
5.40
 366,100 5.80 5.90 5.40 0 0 0
22/05/2012
5.80
 266,900 5.70 5.90 5.70 0 0 0
21/05/2012
5.70
 270,000 5.40 5.70 5.50 2,000 0 0.0
18/05/2012
5.40
 253,000 5.80 5.80 5.40 0 0 0
17/05/2012
5.80
 371,400 5.90 6.20 5.70 0 0 0
16/05/2012
5.90
 221,700 5.80 6.10 5.60 0 4,000 -0.0
15/05/2012
5.80
 464,500 6.20 6.20 5.80 0 0 0
14/05/2012
6.20
 492,600 6.60 6.70 6.20 0 0 0
11/05/2012
6.60
 1,041,600 7.10 7.10 6.60 0 0 0
10/05/2012
7.10
 939,300 7.30 7.50 6.90 0 0 0
09/05/2012
7.30
 406,300 7.20 7.40 7.20 0 0 0
08/05/2012
7.20
 1,135,900 7 7.40 7.20 0 0 0
07/05/2012
7
 813,300 6.60 7 6.80 0 10,000 -0.1
04/05/2012
6.60
 923,700 6.30 6.60 6.20 0 0 0
03/05/2012
6.30
 377,500 6.40 6.40 6.10 0 0 0
02/05/2012
6.40
 380,000 6.50 6.60 6.30 0 0 0
27/04/2012
6.50
 743,800 6.40 6.60 6.20 0 0 0
26/04/2012
6.40
 457,600 6.60 6.70 6.40 0 0 0
25/04/2012
6.60
 745,700 6.50 6.70 6.40 0 0 0
24/04/2012
6.50
 421,300 6.40 6.50 6.20 0 0 0
23/04/2012
6.40
 283,800 6.40 6.50 6.30 0 0 0
20/04/2012
6.40
 579,400 6.50 6.60 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |