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
(2024-08-20) 		-0.20 -2.33% 24,300 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
(2024-06-21) 		-0.40 -4.55% 116,500 -1,000 -0.0
8.30
8.80
8.40
6 tháng
(2024-03-25) 		0 0.04% 317,494 -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
(2022-09-30) 		-0.91 -9.82% 956,363 -1,500 -0.0
6.39
9.86
8.40
36 tháng
(2021-10-05) 		1 13.51% 3,175,584 -1,400 -0.0
6.39
15.29
8.40
60 tháng
(2019-10-16) 		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)
31/03/2022
11.55
 7,401 11.71 12.12 11.47 0 0 0
30/03/2022
11.71
 7,701 11.87 11.87 11.55 0 0 0
29/03/2022
11.87
 9,055 11.87 11.95 11.79 0 0 0
28/03/2022
11.87
 4,200 12.04 12.12 11.71 0 0 0
25/03/2022
12.04
 5,000 12.20 12.20 12.04 0 0 0
24/03/2022
12.20
 742 11.87 12.69 12.20 0 0 0
23/03/2022
11.87
 12,610 12.28 12.52 11.79 0 0 0
22/03/2022
12.28
 20,900 11.79 12.44 11.79 0 0 0
21/03/2022
11.79
 20,551 12.61 12.61 11.47 0 0 0
18/03/2022
12.61
 5,807 12.85 12.85 12.44 0 0 0
17/03/2022
12.85
 11,000 13.34 13.34 12.20 0 0 0
16/03/2022
13.34
 5,939 13.66 13.66 12.69 0 0 0
15/03/2022
13.66
 30,086 12.44 13.83 11.79 0 0 0
14/03/2022
12.44
 36,955 13.91 13.91 11.63 0 0 0
11/03/2022
13.91
 24,310 14.56 14.56 13.26 0 0 0
10/03/2022
14.56
 20,065 15.29 15.45 13.91 0 0 0
09/03/2022
15.29
 93,946 13.26 15.45 13.09 0 1,100 -0.0
08/03/2022
13.26
 14,604 13.74 13.83 13.26 0 0 0
07/03/2022
13.74
 61,080 13.01 14.31 13.01 0 700 -0.0
04/03/2022
13.01
 23,962 13.42 13.83 12.61 0 700 -0.0
03/03/2022
13.42
 44,346 13.09 13.83 13.01 0 500 -0.0
02/03/2022
13.09
 19,812 12.61 13.42 12.93 0 0 0
01/03/2022
12.61
 27,238 13.17 13.17 12.20 0 25 -0.0
28/02/2022
13.17
 31,715 14.07 14.07 13.01 0 0 0
25/02/2022
14.07
 32,826 13.09 14.48 13.09 0 0 0
24/02/2022
13.09
 89,278 11.63 13.09 11.79 0 0 0
23/02/2022
11.63
 49,901 11.22 11.79 11.06 3,000 1,100 0.0
22/02/2022
11.22
 5,636 10.73 11.39 10.82 0 200 -0.0
21/02/2022
10.73
 7,710 11.30 11.30 10.73 0 0 0
18/02/2022
11.30
 0 11.30 11.30 11.30 0 0 0
17/02/2022
11.30
 0 11.14 11.30 11.30 0 0 0
16/02/2022
11.14
 6,600 11.22 11.30 11.14 0 1,000 -0.0
15/02/2022
11.22
 1,621 10.98 11.39 11.22 0 0 0
14/02/2022
10.98
 22,200 10.98 11.06 10.98 0 0 0
11/02/2022
10.98
 1,270 10.65 11.06 10.98 0 0 0
10/02/2022
10.65
 1,940 10.90 10.90 10.65 0 0 0
09/02/2022
10.90
 4,049 10.98 10.98 10.65 0 0 0
08/02/2022
10.98
 17,857 10.73 10.98 10.73 0 0 0
07/02/2022
10.73
 23,739 10.57 10.73 10.65 0 0 0
28/01/2022
10.57
 210 10.49 10.65 10.57 0 0 0
27/01/2022
10.49
 300 9.76 10.49 9.76 0 0 0
26/01/2022
9.76
 78 9.76 9.84 9.76 0 0 0
25/01/2022
9.76
 5,057 9.76 10.25 9.76 0 0 0
24/01/2022
9.76
 16,018 10.17 10.57 9.76 0 0 0
21/01/2022
10.17
 2,000 10.57 10.82 10.00 0 0 0
20/01/2022
10.57
 200 9.60 10.57 9.35 0 0 0
19/01/2022
9.60
 100 8.95 9.60 9.60 0 0 0
18/01/2022
8.95
 2,700 10.25 10.25 8.86 0 0 0
17/01/2022
10.25
 2,300 10.25 10.25 10.08 0 0 0
14/01/2022
10.25
 2,801 10.33 10.33 10.17 0 0 0
13/01/2022
10.33
 708 10.57 10.57 10.33 0 0 0
12/01/2022
10.57
 7,800 10.33 10.57 10.17 0 0 0
11/01/2022
10.33
 917 10.33 10.33 10.33 0 0 0
10/01/2022
10.33
 9,850 10.49 10.49 10.33 0 0 0
07/01/2022
10.49
 5,971 10.25 10.57 10.25 0 0 0
06/01/2022
10.25
 4,700 10.25 10.49 10.08 0 0 0
05/01/2022
10.25
 1,500 10.49 10.49 10.25 0 0 0
04/01/2022
10.49
 4,500 10.41 10.49 10.49 0 0 0
31/12/2021
10.41
 2,904 10.33 10.98 10.41 0 0 0
30/12/2021
10.33
 30,541 10.17 10.33 10.17 0 0 0
29/12/2021
10.17
 2,900 10.17 10.17 10.08 0 0 0
28/12/2021
10.17
 5,005 10.25 10.25 10.08 0 0 0
27/12/2021
10.25
 12,900 10.25 10.25 9.92 0 0 0
24/12/2021
10.25
 16,000 10.33 10.33 9.92 0 0 0
23/12/2021
10.33
 6,921 10.33 10.33 10.17 0 0 0
22/12/2021
10.33
 3,200 10.33 10.33 10.33 0 0 0
21/12/2021
10.33
 6,500 10.41 10.41 10.33 0 0 0
20/12/2021
10.41
 1,900 10.17 10.49 10.17 0 0 0
17/12/2021
10.17
 2,600 10.57 10.57 10.17 0 0 0
16/12/2021
10.57
 7,900 10.41 10.57 10.41 40 0 0.0
15/12/2021
10.41
 13,800 10.41 10.49 10.41 0 0 0
14/12/2021
10.41
 4,205 9.60 10.41 9.76 0 0 0
13/12/2021
9.60
 11,590 10.41 10.41 9.60 50 0 0.0
10/12/2021
10.41
 5,300 10.33 10.41 10.17 0 0 0
09/12/2021
10.33
 4,435 10.73 10.73 9.84 35 0 0.0
08/12/2021
10.73
 11,100 10.33 11.39 10.00 0 0 0
07/12/2021
10.33
 700 10.33 10.57 10.33 0 0 0
06/12/2021
10.33
 137 10.25 10.33 10.33 0 0 0
03/12/2021
10.25
 3,310 10.25 10.25 10.17 0 1,600 -0.0
02/12/2021
10.25
 10,900 10.17 10.25 10.17 0 0 0
01/12/2021
10.17
 900 10.17 10.41 10.17 0 0 0
30/11/2021
10.17
 13,553 10.33 10.33 10.00 0 100 -0.0
29/11/2021
10.33
 1,103 10.41 10.41 9.03 0 0 0
26/11/2021
10.41
 4,800 10.90 10.90 10.41 0 300 -0.0
25/11/2021
10.90
 4,094 10.57 10.90 10.25 0 0 0
24/11/2021
10.57
 17,458 10.41 10.98 10.57 800 0 0.0
23/11/2021
10.41
 9,300 10.57 10.82 10.17 0 0 0
22/11/2021
10.57
 638 10.65 11.30 9.35 0 0 0
19/11/2021
10.65
 16,601 11.06 11.06 10.57 0 600 -0.0
18/11/2021
11.06
 10,301 10.73 11.14 10.98 0 0 0
17/11/2021
10.73
 7,185 11.14 11.22 10.73 200 0 0.0
16/11/2021
11.14
 7,194 11.22 11.30 11.14 0 0 0
15/11/2021
11.22
 25,500 11.47 11.47 10.98 0 0 0
12/11/2021
11.47
 13,253 11.47 11.47 10.57 0 0 0
11/11/2021
11.47
 11,300 11.39 11.47 11.22 0 0 0
10/11/2021
11.39
 24,100 11.14 11.63 11.06 600 0 0.0
09/11/2021
11.14
 10,300 10.98 11.39 10.90 200 0 0.0
08/11/2021
10.98
 10,300 10.33 11.47 10.57 1,000 0 0.0
05/11/2021
10.33
 700 10.25 10.33 9.92 0 0 0
04/11/2021
10.25
 10,461 10.73 10.90 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |