CTCP Dầu khí Đông Đô (pfl)

2
-0.10
(-4.76%)
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
(2026-05-20) 		0.10 5% 1,073,800 0 0
2
2.20
2
2 tháng
(2026-04-20) 		-0.10 -4.55% 1,845,600 0 0
2
2.20
2
3 tháng
(2026-03-23) 		-0.30 -12.50% 4,292,200 0 0
2
2.50
2
6 tháng
(2025-12-22) 		-0.40 -16% 14,661,700 0 0
2
2.90
2
12 tháng
(2025-06-24) 		-0.30 -12.50% 45,551,700 0 0
2
3.60
2
24 tháng
(2024-07-01) 		-0.40 -16% 68,039,181 -4,000 0
1.90
3.60
2
36 tháng
(2023-07-05) 		-2 -48.78% 133,488,390 4,100 0.0
1.90
4.80
2
60 tháng
(2021-07-15) 		-0.90 -30% 405,742,999 -9,100 -0.2
1.90
17.10
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
4.50
 223,700 4.40 4.60 4.20 0 0 0
02/11/2022
4.40
 239,600 4.50 4.60 4.40 0 0 0
01/11/2022
4.50
 228,100 4.60 4.60 4.40 0 0 0
31/10/2022
4.60
 236,621 4.70 4.70 4.40 0 0 0
28/10/2022
4.70
 196,300 4.80 4.80 4.50 0 0 0
27/10/2022
4.80
 315,000 4.50 4.80 4.50 0 0 0
26/10/2022
4.50
 158,700 4.50 4.80 4.30 0 0 0
25/10/2022
4.50
 323,341 4.50 4.80 4.10 0 0 0
24/10/2022
4.50
 431,300 4.80 5.20 4.30 2,500 0 0.0
21/10/2022
4.80
 610,000 5.30 5.30 4.60 0 0 0
20/10/2022
5.30
 223,432 5.40 5.40 5.20 0 0 0
19/10/2022
5.40
 221,702 5.50 5.50 5.20 0 0 0
18/10/2022
5.50
 896,165 5.30 5.70 5.20 0 0 0
17/10/2022
5.30
 291,500 5.20 5.30 4.80 0 8,900 -0.0
14/10/2022
5.20
 337,566 5.10 5.40 5.10 0 0 0
13/10/2022
5.10
 363,848 5.30 5.50 5 0 0 0
12/10/2022
5.30
 722,732 4.80 5.40 4.70 0 0 0
11/10/2022
4.80
 307,904 5 5.30 4.60 0 0 0
10/10/2022
5
 280,400 4.70 5.20 4.50 0 0 0
07/10/2022
4.70
 583,265 5.20 5.40 4.60 0 0 0
06/10/2022
5.20
 1,117,007 4.80 5.20 5 0 0 0
05/10/2022
4.80
 601,345 4.20 4.80 4.20 0 1,000 -0.0
04/10/2022
4.20
 488,982 4.40 4.80 4 0 0 0
03/10/2022
4.40
 411,750 5.10 5.10 4.20 0 0 0
30/09/2022
5.10
 591,025 5.30 5.30 4.70 0 0 0
29/09/2022
5.30
 517,978 5.40 5.70 5.20 0 0 0
28/09/2022
5.40
 421,910 5.70 5.70 5.40 0 0 0
27/09/2022
5.70
 375,785 5.70 5.80 5.50 0 0 0
26/09/2022
5.70
 768,300 6.10 6.10 5.40 300 0 0.0
23/09/2022
6.10
 828,600 6.20 6.20 5.70 1,700 0 0.0
22/09/2022
6.20
 637,143 6.20 6.60 6 0 0 0
21/09/2022
6.20
 2,377,673 5.70 6.30 5.60 0 0 0
20/09/2022
5.70
 259,100 5.70 5.80 5.30 300 0 0.0
19/09/2022
5.70
 1,215,812 5.30 6 5.10 200 0 0.0
16/09/2022
5.30
 278,600 5.60 5.70 5.30 200 0 0.0
15/09/2022
5.60
 464,998 5.50 5.70 5.50 200 0 0.0
14/09/2022
5.50
 230,353 5.40 5.50 5.20 200 0 0.0
13/09/2022
5.40
 248,100 5.50 5.60 5.30 0 0 0
12/09/2022
5.50
 451,763 5.30 5.70 5.30 700 0 0.0
09/09/2022
5.30
 262,100 5.20 5.40 4.90 300 0 0.0
08/09/2022
5.20
 205,300 5.10 5.50 5.10 200 0 0.0
07/09/2022
5.10
 610,800 5.50 5.60 5 200 0 0.0
06/09/2022
5.50
 405,900 5.70 5.70 5.50 0 0 0
05/09/2022
5.70
 504,300 5.80 5.90 5.60 0 0 0
31/08/2022
5.80
 296,100 5.80 5.80 5.50 0 0 0
30/08/2022
5.80
 780,200 5.50 5.90 5.50 0 0 0
29/08/2022
5.50
 517,700 5.40 5.60 5 0 0 0
26/08/2022
5.40
 482,502 5.60 5.60 5.20 0 0 0
25/08/2022
5.60
 217,501 5.70 5.70 5.50 0 0 0
24/08/2022
5.70
 350,009 5.60 5.90 5.60 0 0 0
23/08/2022
5.60
 1,051,431 4.90 5.60 4.80 0 0 0
22/08/2022
4.90
 338,300 5.10 5.10 4.80 0 0 0
19/08/2022
5.10
 134,001 5.20 5.30 5 0 0 0
18/08/2022
5.20
 226,900 5.30 5.30 5 0 0 0
17/08/2022
5.30
 239,409 5.50 5.50 5.10 0 0 0
16/08/2022
5.50
 235,809 5.50 5.60 5.20 0 0 0
15/08/2022
5.50
 253,430 5.50 5.50 5.40 0 0 0
12/08/2022
5.50
 297,829 5.50 5.60 5.40 0 0 0
11/08/2022
5.50
 590,701 5.60 5.70 5.40 0 5,000 -0.0
10/08/2022
5.60
 258,434 5.70 5.70 5.40 0 0 0
09/08/2022
5.70
 548,900 5.70 5.80 5.30 0 0 0
08/08/2022
5.70
 455,330 5.60 5.80 5.60 0 0 0
05/08/2022
5.60
 877,520 5.10 5.70 5.10 0 0 0
04/08/2022
5.10
 604,000 4.80 5.10 4.80 0 0 0
03/08/2022
4.80
 275,000 4.70 4.80 4.60 0 0 0
02/08/2022
4.70
 327,900 4.50 4.80 4.50 0 0 0
01/08/2022
4.50
 210,913 4.40 4.50 4.30 0 0 0
29/07/2022
4.40
 71,500 4.50 4.50 4.30 0 0 0
28/07/2022
4.50
 101,900 4.30 4.50 4.20 0 0 0
27/07/2022
4.30
 152,123 4.40 4.40 4.20 0 0 0
26/07/2022
4.40
 108,700 4.40 4.40 4.30 0 0 0
25/07/2022
4.40
 71,500 4.60 4.60 4.40 0 0 0
22/07/2022
4.60
 144,690 4.60 4.70 4.50 0 0 0
21/07/2022
4.60
 133,100 4.70 4.70 4.50 0 0 0
20/07/2022
4.70
 208,623 4.60 4.80 4.60 0 0 0
19/07/2022
4.60
 218,900 4.60 4.70 4.50 0 0 0
18/07/2022
4.60
 204,200 4.50 4.70 4.50 0 0 0
15/07/2022
4.50
 219,200 4.60 4.80 4.50 0 0 0
14/07/2022
4.60
 104,100 4.60 4.70 4.40 0 0 0
13/07/2022
4.60
 364,900 4.50 4.80 4.40 0 0 0
12/07/2022
4.50
 166,600 4.30 4.50 4.20 0 0 0
11/07/2022
4.30
 118,900 4.20 4.40 4.20 0 0 0
08/07/2022
4.20
 180,500 4.10 4.40 4.10 0 0 0
07/07/2022
4.10
 140,500 4.20 4.30 4 0 0 0
06/07/2022
4.20
 96,400 4.40 4.40 4 0 0 0
05/07/2022
4.40
 120,500 4.50 4.60 4.20 0 0 0
04/07/2022
4.50
 165,996 4.50 4.80 4.40 0 0 0
01/07/2022
4.50
 553,800 4.60 4.60 4.10 0 0 0
30/06/2022
4.60
 134,900 5.10 5.10 4.50 0 0 0
29/06/2022
5.10
 240,800 4.80 5.30 4.80 0 0 0
28/06/2022
4.80
 457,500 4.30 4.80 4.30 0 0 0
27/06/2022
4.30
 104,457 4.30 4.30 4.10 0 0 0
24/06/2022
4.30
 99,300 4.30 4.40 4.10 0 0 0
23/06/2022
4.30
 102,000 4.10 4.30 4 0 0 0
22/06/2022
4.10
 266,700 3.70 4.20 3.70 0 0 0
21/06/2022
3.70
 151,800 3.90 3.90 3.50 0 0 0
20/06/2022
3.90
 237,704 4.50 4.70 3.80 0 0 0
17/06/2022
4.50
 218,471 5 5 4.30 0 0 0
16/06/2022
5
 89,174 4.80 5.20 4.90 0 0 0
15/06/2022
4.80
 203,200 5.30 5.50 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |