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
(2024-08-21) 		-0.10 -4.35% 1,654,200 0 0
2.10
2.30
2.20
2 tháng
(2024-07-22) 		-0.30 -12% 3,123,700 0 0
2.10
2.50
2.20
3 tháng
(2024-06-24) 		-0.30 -12% 4,735,700 0 0
2.10
2.60
2.20
6 tháng
(2024-03-25) 		-0.60 -21.43% 18,434,600 -100 -0.0
2.10
2.90
2.20
12 tháng
(2023-09-26) 		-1.30 -37.14% 38,950,500 9,400 0.0
2.10
3.50
2.20
24 tháng
(2022-10-03) 		-2.20 -50% 145,471,295 2,900 -0.1
2.10
5.50
2.20
36 tháng
(2021-10-06) 		-2.60 -54.17% 315,959,987 -5,100 -0.2
2.10
17.10
2.20
60 tháng
(2019-10-17) 		1.20 120% 484,538,130 -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)
26/04/2022
7
 244,500 7 7.20 6.20 200 0 0.0
25/04/2022
7
 782,775 6.20 7 6.50 0 0 0
22/04/2022
6.20
 659,850 5.50 6.30 5.30 0 0 0
21/04/2022
5.50
 558,100 6.30 6.30 5.50 0 0 0
20/04/2022
6.30
 437,000 6.90 7 6.30 600 0 0.0
19/04/2022
6.90
 364,100 7.80 8.10 6.70 0 0 0
18/04/2022
7.80
 520,200 8.80 8.80 7.50 0 0 0
15/04/2022
8.80
 311,100 9.10 9.10 8.60 0 0 0
14/04/2022
9.10
 249,900 9.20 9.50 9 0 0 0
13/04/2022
9.20
 486,800 8.90 9.30 8.30 0 0 0
12/04/2022
8.90
 524,900 9.90 10.20 8.60 1,900 0 0.0
08/04/2022
9.90
 388,000 10.50 10.50 9.80 0 0 0
07/04/2022
10.50
 378,000 11.40 11.40 10.10 200 0 0.0
06/04/2022
11.40
 321,700 11.40 11.40 11.40 200 0 0.0
05/04/2022
11.40
 178,400 11.60 11.60 11.30 100 0 0.0
04/04/2022
11.60
 220,340 11.20 11.90 11.10 0 0 0
01/04/2022
11.20
 640,010 11.10 11.30 10.40 400 0 0.0
31/03/2022
11.10
 599,100 11.50 11.70 10.90 800 0 0.0
30/03/2022
11.50
 574,400 12.20 12.20 11.30 100 0 0.0
29/03/2022
12.20
 362,150 12 12.30 11.90 0 0 0
28/03/2022
12
 741,800 12.50 12.50 11.60 0 0 0
25/03/2022
12.50
 387,600 12.60 12.90 12.30 0 0 0
24/03/2022
12.60
 651,365 12.20 13 12.10 0 0 0
23/03/2022
12.20
 514,700 12.30 12.40 12.10 0 0 0
22/03/2022
12.30
 615,980 12.30 12.40 12.20 0 16,600 -0.2
21/03/2022
12.30
 587,100 12.30 12.50 12 300 0 0.0
18/03/2022
12.30
 488,707 12.10 12.60 12.10 0 0 0
17/03/2022
12.10
 485,500 12.10 12.40 11.80 300 0 0.0
16/03/2022
12.10
 253,300 12 12.40 11.80 100 0 0.0
15/03/2022
12
 635,465 11.60 12.10 11 200 2,200 -0.0
14/03/2022
11.60
 1,006,600 12.80 12.80 11.40 600 200 0.0
11/03/2022
12.80
 875,700 13.20 13.60 12.70 900 100 0.0
10/03/2022
13.20
 710,816 13.60 13.60 12.50 400 400 0
09/03/2022
13.60
 1,117,781 13.80 14 12.70 700 0 0.0
08/03/2022
13.80
 1,151,510 14.60 14.80 13.70 100 0 0.0
07/03/2022
14.60
 2,017,850 13.60 14.80 13.60 400 0 0.0
04/03/2022
13.60
 607,424 13.70 13.90 13.30 0 5,000 -0.1
03/03/2022
13.70
 1,063,754 13.20 14 13.10 0 100 -0.0
02/03/2022
13.20
 896,706 13.10 14 13.10 100 0 0.0
01/03/2022
13.10
 614,600 13.10 13.30 12.80 100 0 0.0
28/02/2022
13.10
 863,508 12.70 13.30 12.60 400 0 0.0
25/02/2022
12.70
 622,200 12.70 13 12.30 600 0 0.0
24/02/2022
12.70
 967,351 12.80 13.30 11.90 100 0 0.0
23/02/2022
12.80
 864,924 12.10 13.80 12 0 0 0
22/02/2022
12.10
 974,300 12.70 12.70 11.70 100 200 -0.0
21/02/2022
12.70
 843,018 12.50 13.50 12.40 0 300 -0.0
18/02/2022
12.50
 1,562,700 11.50 12.50 11.60 0 0 0
17/02/2022
11.50
 875,012 10.10 11.50 10 200 700 -0.0
16/02/2022
10.10
 536,225 10 10.20 9.80 300 0 0.0
15/02/2022
10
 262,700 10.20 10.30 9.90 200 0 0.0
14/02/2022
10.20
 582,705 10.10 10.50 10 0 0 0
11/02/2022
10.10
 368,336 10.10 10.30 10 700 0 0.0
10/02/2022
10.10
 402,200 10 10.10 9.80 0 0 0
09/02/2022
10
 433,701 10.10 10.30 9.50 100 0 0.0
08/02/2022
10.10
 572,732 9.50 10.40 9.50 0 0 0
07/02/2022
9.50
 494,017 8.80 9.50 8.20 0 0 0
28/01/2022
8.80
 526,802 8.60 8.80 7.60 300 0 0.0
27/01/2022
8.60
 1,391,003 9.10 9.50 8.50 0 4,500 -0.0
26/01/2022
9.10
 981,900 10.70 11.10 9.10 200 2,800 -0.0
25/01/2022
10.70
 614,010 11.10 11.20 10.30 100 0 0.0
24/01/2022
11.10
 464,700 12.20 12.40 10.90 4,600 0 0.1
21/01/2022
12.20
 409,640 12.40 12.50 11.50 0 0 0
20/01/2022
12.40
 589,500 11.40 12.80 10.50 1,800 0 0.0
19/01/2022
11.40
 662,000 12.90 12.90 11.10 0 0 0
18/01/2022
12.90
 715,500 12.80 14.10 12 1,000 0 0.0
17/01/2022
12.80
 1,152,723 11.10 12.80 10.70 0 0 0
14/01/2022
11.10
 1,395,774 12.20 12.50 10.70 1,000 0 0.0
13/01/2022
12.20
 1,012,631 14.20 14.20 12.20 300 0 0.0
12/01/2022
14.20
 2,571,100 16.20 16.20 13.90 300 0 0.0
11/01/2022
16.20
 1,840,100 16.80 16.90 15.90 3,300 100 0.1
10/01/2022
16.80
 3,347,287 16.50 18.30 15.70 100 0 0.0
07/01/2022
16.50
 1,361,348 17.10 17.50 16.40 700 100 0.0
06/01/2022
17.10
 1,803,804 16.80 17.90 15.80 100 0 0.0
05/01/2022
16.80
 3,325,800 15 17.50 14 0 100 -0.0
04/01/2022
15
 2,924,800 15.20 17.30 14 0 0 0
31/12/2021
15.20
 4,602,645 13.40 15.20 14 100 0 0.0
30/12/2021
13.40
 5,361,307 11.70 13.40 12 100 0 0.0
29/12/2021
11.70
 971,600 10.30 11.70 10.50 0 0 0
28/12/2021
10.30
 2,392,040 9.50 10.30 9.40 0 0 0
27/12/2021
9.50
 3,648,519 8.30 9.50 8.10 0 0 0
24/12/2021
8.30
 591,106 8.40 8.70 8.10 0 0 0
23/12/2021
8.40
 1,697,474 8.70 8.70 7.90 0 0 0
22/12/2021
8.70
 962,700 8.80 8.80 8.50 0 0 0
21/12/2021
8.80
 568,516 9.10 9.10 8.60 0 0 0
20/12/2021
9.10
 2,191,230 8.20 9.30 8.20 0 0 0
17/12/2021
8.20
 1,040,500 8.10 8.20 7.90 0 0 0
16/12/2021
8.10
 465,100 8 8.20 7.90 0 0 0
15/12/2021
8
 604,100 8.10 8.20 7.90 0 0 0
14/12/2021
8.10
 397,676 8.30 8.40 8 0 0 0
13/12/2021
8.30
 862,104 8 8.40 7.90 0 0 0
10/12/2021
8
 568,966 8 8.20 7.90 0 0 0
09/12/2021
8
 354,102 8.10 8.10 8 0 0 0
08/12/2021
8.10
 441,900 8 8.40 7.90 0 0 0
07/12/2021
8
 444,000 7.80 8.30 7.70 0 0 0
06/12/2021
7.80
 942,938 8.50 8.50 7.50 0 0 0
03/12/2021
8.50
 675,700 8.60 8.90 8.30 0 0 0
02/12/2021
8.60
 659,800 8.70 9 8.50 0 0 0
01/12/2021
8.70
 1,495,544 8.30 8.90 8.10 0 0 0
30/11/2021
8.30
 549,351 8.40 8.70 8.10 0 0 0
29/11/2021
8.40
 507,600 8.40 8.40 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |