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)
03/11/2021
10.73
 8,278 11.55 11.55 10.73 0 0 0
02/11/2021
11.55
 4,300 11.39 11.71 11.22 0 0 0
01/11/2021
11.39
 6,342 11.71 11.87 11.39 0 0 0
29/10/2021
11.71
 6,867 11.79 11.79 11.14 0 800 -0.0
28/10/2021
11.79
 13,126 12.20 12.20 10.49 0 300 -0.0
27/10/2021
12.20
 6,400 12.12 12.44 11.47 0 0 0
26/10/2021
12.12
 48,800 12.12 12.44 11.79 0 0 0
25/10/2021
12.12
 25,300 10.49 12.20 10.57 100 0 0.0
22/10/2021
10.49
 7,300 10.98 10.98 10.49 0 0 0
21/10/2021
10.98
 22,000 10.41 11.87 10.33 700 0 0.0
20/10/2021
10.41
 15,500 9.51 10.41 9.03 0 0 0
19/10/2021
9.51
 9,700 9.92 9.92 8.54 300 0 0.0
18/10/2021
9.92
 16,800 10.57 10.82 8.95 0 0 0
15/10/2021
10.57
 43,800 11.30 11.55 9.68 0 0 0
14/10/2021
11.30
 2,300 12.61 12.61 11.30 0 0 0
13/10/2021
12.61
 4,900 12.85 12.85 10.73 0 0 0
12/10/2021
12.85
 59,000 12.04 13.83 10.25 0 1,000 -0.0
11/10/2021
12.04
 6,900 10.49 12.04 11.95 0 0 0
08/10/2021
10.49
 8,200 9.19 10.49 10.49 0 0 0
07/10/2021
9.19
 65,201 8.38 9.19 9.19 3,000 0 0.0
06/10/2021
8.38
 18,600 7.40 8.38 7.56 0 0 0
05/10/2021
7.40
 2,724 7.40 7.40 7.32 0 0 0
04/10/2021
7.40
 3,700 7.40 7.40 6.51 0 0 0
01/10/2021
7.40
 4,600 7.32 7.56 7.32 0 0 0
30/09/2021
7.32
 2,800 7.32 7.40 7.08 0 0 0
29/09/2021
7.32
 4,700 7.32 7.32 7.32 0 0 0
28/09/2021
7.32
 300 7.32 7.32 7.32 0 0 0
27/09/2021
7.32
 1,200 7.32 7.32 7.32 0 0 0
24/09/2021
7.32
 5,300 7.32 7.32 7.24 0 0 0
23/09/2021
7.32
 2,100 7.32 7.32 7.32 0 0 0
22/09/2021
7.32
 15,100 6.59 7.40 6.91 0 0 0
21/09/2021
6.59
 500 7.32 7.32 6.59 0 0 0
20/09/2021
7.32
 1,700 7.32 7.32 7.32 0 0 0
17/09/2021
7.32
 3,600 6.59 7.32 7.24 0 0 0
16/09/2021
6.59
 0 6.59 6.59 6.59 0 0 0
15/09/2021
6.59
 1,800 7.32 7.32 6.51 0 0 0
14/09/2021
7.32
 5,400 7.32 7.40 7.32 0 0 0
13/09/2021
7.32
 3,100 7.40 7.73 7.32 0 0 0
10/09/2021
7.40
 13,201 6.91 7.40 6.91 0 0 0
09/09/2021
6.91
 7,860 6.51 6.91 6.75 0 0 0
08/09/2021
6.51
 0 6.91 6.51 6.51 0 0 0
07/09/2021
6.91
 1,900 6.51 6.91 6.51 0 0 0
06/09/2021
6.51
 0 6.51 6.51 6.51 0 0 0
01/09/2021
6.51
 0 6.51 6.51 6.51 0 0 0
31/08/2021
6.51
 0 6.51 6.51 6.51 0 0 0
30/08/2021
6.51
 0 6.51 6.51 6.51 0 0 0
27/08/2021
6.51
 3,200 6.91 6.91 6.51 0 0 0
26/08/2021
6.91
 8 6.91 6.91 6.91 0 0 0
25/08/2021
6.91
 204 6.51 6.91 6.91 0 0 0
24/08/2021
6.51
 0 6.51 6.51 6.51 0 0 0
23/08/2021
6.51
 100 6.51 6.51 6.51 0 0 0
20/08/2021
6.51
 200 6.67 6.67 6.51 0 0 0
19/08/2021
6.67
 7,600 6.67 6.67 6.67 0 0 0
18/08/2021
6.67
 1,000 6.67 6.67 6.67 0 0 0
17/08/2021
6.67
 1,400 6.91 6.91 6.67 0 0 0
16/08/2021
6.91
 3,900 6.91 6.99 6.51 0 0 0
13/08/2021
6.91
 3,000 6.99 6.99 6.91 0 0 0
12/08/2021
6.99
 600 7.24 7.24 6.99 0 0 0
11/08/2021
7.24
 3,000 6.51 7.32 6.83 0 0 0
10/08/2021
6.51
 7,300 6.26 6.51 6.26 0 0 0
09/08/2021
6.26
 3,900 6.51 6.51 6.26 0 0 0
06/08/2021
6.51
 0 6.51 6.51 6.51 0 0 0
05/08/2021
6.51
 4,200 6.91 6.91 6.51 0 0 0
04/08/2021
6.91
 46,300 6.26 6.91 6.26 0 0 0
03/08/2021
6.26
 500 5.69 6.26 6.26 0 0 0
02/08/2021
5.69
 1,200 6.26 6.26 5.69 0 0 0
30/07/2021
6.26
 2,200 6.26 6.26 5.86 0 0 0
29/07/2021
6.26
 1,700 5.94 6.26 5.77 0 0 0
28/07/2021
5.94
 100 5.29 5.94 5.94 0 0 0
27/07/2021
5.29
 3,000 5.29 5.29 5.29 0 0 0
26/07/2021
5.29
 2,000 5.77 5.77 5.29 0 0 0
23/07/2021
5.77
 0 5.77 5.77 5.77 0 0 0
22/07/2021
5.77
 900 5.04 5.77 5.77 0 0 0
21/07/2021
5.04
 7,800 5.69 5.69 5.04 0 0 0
20/07/2021
5.69
 0 5.69 5.69 5.69 0 0 0
19/07/2021
5.69
 700 5.69 5.69 5.69 0 0 0
16/07/2021
5.69
 100 6.26 6.26 5.69 0 0 0
15/07/2021
6.26
 0 6.26 6.26 6.26 0 0 0
14/07/2021
6.26
 500 6.18 6.26 6.26 0 0 0
13/07/2021
6.18
 406 6.18 6.42 6.18 0 0 0
12/07/2021
6.18
 1,900 6.51 6.51 5.69 0 0 0
09/07/2021
6.51
 200 5.86 6.51 5.86 0 0 0
08/07/2021
5.86
 2,500 6.42 6.42 5.86 0 0 0
07/07/2021
6.42
 1,400 6.51 6.51 5.69 0 0 0
06/07/2021
6.51
 100 6.26 6.51 6.51 0 0 0
05/07/2021
6.26
 13,300 6.18 6.26 6.10 0 0 0
02/07/2021
6.18
 400 6.10 6.18 6.10 0 0 0
01/07/2021
6.10
 1,100 6.91 6.91 6.10 0 0 0
30/06/2021
6.91
 1,500 6.59 6.99 6.91 0 0 0
29/06/2021
6.59
 6,000 6.91 6.91 6.51 0 0 0
28/06/2021
6.91
 100 6.91 6.91 6.91 0 0 0
25/06/2021
6.91
 33,700 6.91 7.32 6.91 0 0 0
24/06/2021
6.91
 2,760 7.32 7.32 6.51 0 0 0
23/06/2021
7.32
 200 7.16 7.32 7.32 0 0 0
22/06/2021
7.16
 8,900 6.91 7.32 7.16 0 0 0
21/06/2021
6.91
 1,100 6.67 7.64 6.51 0 0 0
18/06/2021
6.67
 3,000 6.59 6.67 6.51 0 0 0
17/06/2021
6.59
 7,300 6.67 7.32 6.51 0 0 0
16/06/2021
6.67
 2,741 6.67 6.67 6.51 0 0 0
15/06/2021
6.67
 5,710 6.83 6.83 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |