CTCP Dầu khí Đông Đô (pfl)

2.70
0.20
(8%)
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
(2025-12-29) 		-0.20 -7.41% 3,169,200 0 0
2.50
2.70
2.60
2 tháng
(2025-11-28) 		0 0% 4,749,300 0 0
2.40
2.80
2.60
3 tháng
(2025-10-29) 		0.10 4.17% 6,054,600 0 0
2.30
2.80
2.60
6 tháng
(2025-07-31) 		-0.70 -21.88% 26,120,000 0 0
2.30
3.60
2.60
12 tháng
(2025-02-03) 		0.20 8.70% 46,876,967 -4,000 0
1.90
3.60
2.60
24 tháng
(2024-02-07) 		-0.10 -3.85% 78,555,571 -4,100 -0.0
1.90
3.60
2.60
36 tháng
(2023-02-13) 		-0.40 -13.79% 168,305,013 -1,500 -0.1
1.90
4.90
2.60
60 tháng
(2021-02-22) 		-1 -28.57% 437,404,801 -7,800 -0.2
1.90
17.10
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2022
5.30
 319,216 5.10 5.50 5 0 0 0
13/06/2022
5.10
 364,906 6 6 5.10 600 0 0.0
10/06/2022
6
 211,785 6.10 6.10 5.80 0 0 0
09/06/2022
6.10
 166,900 6.20 6.20 6 0 0 0
08/06/2022
6.20
 227,316 6.10 6.30 6 0 0 0
07/06/2022
6.10
 254,800 6.20 6.20 5.90 500 0 0.0
06/06/2022
6.20
 268,700 6.30 6.50 6.10 0 0 0
03/06/2022
6.30
 183,800 6.40 6.60 6 0 0 0
02/06/2022
6.40
 322,421 6.70 6.70 6.40 100 0 0.0
01/06/2022
6.70
 273,600 6.90 6.90 6.60 100 0 0.0
31/05/2022
6.90
 348,730 7 7.10 6.80 0 0 0
30/05/2022
7
 470,021 6.60 7 6.60 0 0 0
27/05/2022
6.60
 235,805 6.60 6.60 6.40 200 0 0.0
26/05/2022
6.60
 464,600 6.60 6.80 6.40 100 0 0.0
25/05/2022
6.60
 156,800 6.60 6.80 6.40 900 0 0.0
24/05/2022
6.60
 260,400 6.50 6.70 6.10 0 0 0
23/05/2022
6.50
 159,400 6.70 6.80 6.40 0 0 0
20/05/2022
6.70
 122,000 6.80 6.90 6.60 0 0 0
19/05/2022
6.80
 134,600 6.90 6.90 6.20 0 0 0
18/05/2022
6.90
 192,915 7 7.10 6.80 0 0 0
17/05/2022
7
 339,500 6.50 7.10 6.30 0 0 0
16/05/2022
6.50
 142,500 6.10 6.90 6.40 0 0 0
13/05/2022
6.10
 194,800 6.30 6.40 5.70 0 0 0
12/05/2022
6.30
 240,300 7.10 7.10 6 0 0 0
11/05/2022
7.10
 156,400 6.90 7.20 6.50 0 0 0
10/05/2022
6.90
 219,321 6.20 6.90 5.70 0 0 0
09/05/2022
6.20
 337,338 6.80 6.90 6.20 0 0 0
06/05/2022
6.80
 259,800 7.90 7.90 6.70 0 0 0
05/05/2022
7.90
 182,200 7.90 8.20 7.50 0 0 0
04/05/2022
7.90
 263,171 8.20 8.20 7.50 0 0 0
29/04/2022
8.20
 309,650 7.80 8.50 7.60 0 0 0
28/04/2022
7.80
 291,400 7.30 8 7.10 200 0 0.0
27/04/2022
7.30
 233,606 7 7.40 6.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |