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
(2024-10-22) 		0 0% 16,823 0 0
8
8.40
8.30
2 tháng
(2024-09-23) 		0 0% 60,852 0 0
8
8.70
8.30
3 tháng
(2024-08-23) 		-0.10 -1.19% 75,193 0 0
8
8.70
8.30
6 tháng
(2024-05-27) 		-0.19 -2.27% 347,713 -6,300 -0.1
8
8.80
8.30
12 tháng
(2023-11-27) 		0 0% 539,849 -16,300 -0.1
7.82
9.27
8.30
24 tháng
(2022-12-02) 		0.45 5.68% 941,968 -1,500 -0.0
7.21
9.27
8.30
36 tháng
(2021-12-07) 		-2.03 -19.64% 2,622,616 -3,600 -0.0
6.39
15.29
8.30
60 tháng
(2019-12-18) 		1.62 24.23% 3,957,605 -1,450 -0.0
3.75
15.29
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2022
8.68
 7,278 8.77 8.77 8.68 0 0 0
28/10/2022
8.77
 5,500 9.41 9.41 8.68 0 0 0
27/10/2022
9.41
 0 9.41 9.41 9.41 0 0 0
26/10/2022
9.41
 0 9.41 9.41 9.41 0 0 0
25/10/2022
9.41
 2,600 9.41 9.41 9.31 0 0 0
24/10/2022
9.41
 100 9.31 9.41 9.41 0 0 0
21/10/2022
9.31
 17,000 9.59 9.59 8.31 0 0 0
20/10/2022
9.59
 0 9.59 9.59 9.59 0 0 0
19/10/2022
9.59
 0 9.59 9.59 9.59 0 0 0
18/10/2022
9.59
 0 9.59 9.59 9.59 0 0 0
17/10/2022
9.59
 0 9.59 9.59 9.59 0 0 0
14/10/2022
9.59
 135 9.31 9.59 9.59 0 0 0
13/10/2022
9.31
 643 9.86 9.86 9.31 0 0 0
12/10/2022
9.86
 2,000 9.13 10.50 9.13 0 0 0
11/10/2022
9.13
 400 9.13 9.13 9.13 0 0 0
10/10/2022
9.13
 200 9.13 9.13 8.77 0 0 0
07/10/2022
9.13
 500 9.22 9.22 9.13 0 0 0
06/10/2022
9.22
 4,000 9.31 9.68 9.22 0 0 0
05/10/2022
9.31
 1,249 9.31 9.31 9.22 0 0 0
04/10/2022
9.31
 801 9.31 9.68 9.13 0 0 0
03/10/2022
9.31
 1,400 9.31 9.31 9.13 0 0 0
30/09/2022
9.31
 1,300 10.23 10.23 9.22 0 0 0
29/09/2022
10.23
 100 9.31 10.23 10.23 0 0 0
28/09/2022
9.31
 1,800 10.68 10.68 9.22 0 0 0
27/09/2022
10.68
 100 10.23 10.68 10.68 0 0 0
26/09/2022
10.23
 100 9.95 10.23 10.23 0 0 0
23/09/2022
9.95
 300 9.86 10.23 9.22 0 0 0
22/09/2022
9.86
 3,500 9.86 9.86 9.86 0 0 0
21/09/2022
9.86
 245 10.05 10.05 9.77 0 0 0
20/09/2022
10.05
 400 9.41 10.23 10.05 0 0 0
19/09/2022
9.41
 3,078 10.05 10.05 9.31 0 0 0
16/09/2022
10.05
 2,100 10.05 10.59 10.05 0 0 0
15/09/2022
10.05
 3,034 10.05 10.32 10.05 0 0 0
14/09/2022
10.05
 3,100 10.41 10.41 10.05 0 0 0
13/09/2022
10.41
 100 9.59 10.41 10.41 0 0 0
12/09/2022
9.59
 1,200 10.23 10.32 9.59 0 0 0
09/09/2022
10.23
 4,200 10.68 10.68 9.31 0 0 0
08/09/2022
10.68
 0 10.41 10.68 10.68 0 0 0
07/09/2022
10.41
 400 10.14 10.78 10.41 0 0 0
06/09/2022
10.14
 2,978 10.32 10.32 9.77 0 0 0
05/09/2022
10.32
 700 10.23 10.41 10.32 0 0 0
31/08/2022
10.23
 1,900 10.23 10.32 10.23 0 0 0
30/08/2022
10.23
 1,302 10.23 10.41 10.23 0 0 0
29/08/2022
10.23
 7,800 10.41 10.41 10.14 0 0 0
26/08/2022
10.41
 400 10.41 10.41 10.41 100 0 0.0
25/08/2022
10.41
 1,900 10.41 10.41 10.41 0 0 0
24/08/2022
10.41
 5,740 10.32 10.41 10.23 0 0 0
23/08/2022
10.32
 1,100 10.23 10.32 10.05 0 0 0
22/08/2022
10.23
 4,883 10.23 10.41 10.23 0 0 0
19/08/2022
10.23
 1,782 10.05 10.32 10.23 0 0 0
18/08/2022
10.05
 326 10.32 10.32 10.05 0 0 0
17/08/2022
10.32
 5,900 10.23 10.32 10.32 0 0 0
16/08/2022
10.23
 5,900 10.32 10.32 10.14 0 0 0
15/08/2022
10.32
 1,500 10.23 10.32 10.05 0 0 0
12/08/2022
10.23
 2,300 10.23 10.32 10.23 0 0 0
11/08/2022
10.23
 5,626 10.32 10.41 10.23 0 0 0
10/08/2022
10.32
 2,207 10.32 10.41 10.23 0 0 0
09/08/2022
10.32
 4,340 10.41 10.41 10.32 0 0 0
08/08/2022
10.41
 14,250 10.32 10.50 10.05 0 0 0
05/08/2022
10.32
 3,100 10.32 10.41 10.05 0 0 0
04/08/2022
10.32
 13,753 10.32 10.32 9.86 0 0 0
03/08/2022
10.32
 28,804 10.96 10.96 9.31 0 0 0
02/08/2022
10.96
 9,300 11.23 11.23 10.41 0 0 0
01/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
01/08/2022
11.23
 9,000 11.14 11.42 11.05 0 0 0
29/07/2022
11.14
 17,300 10.98 11.14 10.98 0 0 0
28/07/2022
10.98
 14,300 10.82 11.14 10.82 0 0 0
27/07/2022
10.82
 14,478 10.65 11.22 10.73 0 0 0
26/07/2022
10.65
 12,300 10.82 10.82 10.65 0 0 0
25/07/2022
10.82
 41,356 10.57 10.98 10.57 0 0 0
22/07/2022
10.57
 9,300 10.25 11.39 10.25 0 0 0
21/07/2022
10.25
 15,100 10.08 10.25 10.08 0 0 0
20/07/2022
10.08
 3,200 10.25 10.25 10.08 0 0 0
19/07/2022
10.25
 2,600 10.17 10.49 9.76 0 0 0
18/07/2022
10.17
 2,913 10.25 10.49 9.76 0 0 0
15/07/2022
10.25
 3,400 10.57 10.57 9.84 0 0 0
14/07/2022
10.57
 134 10.57 10.57 10.57 0 0 0
13/07/2022
10.57
 5,750 10.17 10.65 10.00 0 0 0
12/07/2022
10.17
 6,600 10.00 10.33 10.00 0 0 0
11/07/2022
10.00
 3,850 9.92 10.25 9.68 0 0 0
08/07/2022
9.92
 400 10.00 10.00 9.68 0 0 0
07/07/2022
10.00
 8,934 9.76 10.00 9.76 0 0 0
06/07/2022
9.76
 4,000 10.08 10.49 9.76 0 0 0
05/07/2022
10.08
 450 10.17 10.17 9.92 0 0 0
04/07/2022
10.17
 3,127 10.08 11.39 9.76 0 0 0
01/07/2022
10.08
 2,100 9.60 10.17 9.76 0 0 0
30/06/2022
9.60
 15,300 9.68 9.68 9.60 0 0 0
29/06/2022
9.68
 6,000 10.08 10.33 9.68 0 0 0
28/06/2022
10.08
 900 10.17 10.17 9.84 0 0 0
27/06/2022
10.17
 0 10.17 10.17 10.17 0 0 0
24/06/2022
10.17
 0 10.08 10.17 10.17 0 0 0
23/06/2022
10.08
 600 9.68 10.90 9.68 0 0 0
22/06/2022
9.68
 5,000 9.76 10.08 9.60 0 0 0
21/06/2022
9.76
 9,200 10.49 10.49 9.68 0 0 0
20/06/2022
10.49
 4,600 9.60 10.49 9.60 0 0 0
17/06/2022
9.60
 6,600 10.08 10.08 9.60 0 0 0
16/06/2022
10.08
 1,310 9.60 10.57 9.60 0 0 0
15/06/2022
9.60
 2,400 9.60 9.60 9.51 0 0 0
14/06/2022
9.60
 1,211 9.60 9.60 9.60 0 0 0
13/06/2022
9.60
 428 10.00 10.00 9.60 0 0 0
10/06/2022
10.00
 2,302 10.00 10.00 10.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |