CTCP Xăng dầu Dầu khí Vũng Áng (pov)

7.50
-0.40
(-5.06%)
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) 		-0.10 -1.25% 43,600 0 0
7.50
8
7.50
2 tháng
(2025-12-01) 		0.30 3.95% 66,000 0 0
7.50
8
7.50
3 tháng
(2025-10-30) 		0.30 3.95% 91,800 0 0
7.30
8
7.50
6 tháng
(2025-08-01) 		0.10 1.33% 175,100 0 0
7.10
8
7.50
12 tháng
(2025-02-03) 		-0.09 -1.11% 404,500 -100 0
6.74
8.37
7.50
24 tháng
(2024-02-15) 		-0.27 -3.36% 896,757 -8,200 -0.1
6.74
8.66
7.50
36 tháng
(2023-02-13) 		0.34 4.51% 1,325,309 -1,600 -0.0
6.74
8.92
7.50
60 tháng
(2021-02-23) 		1.87 31.07% 4,275,066 -1,500 -0.0
4.85
14.72
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2022
10.02
 0 10.02 10.02 10.02 0 0 0
31/05/2022
10.02
 11,651 9.63 10.18 9.71 0 0 0
30/05/2022
9.63
 6,100 9.55 9.86 9.39 0 0 0
27/05/2022
9.55
 500 9.00 9.78 9.55 0 0 0
26/05/2022
9.00
 2,000 9.16 9.31 9.00 0 0 0
25/05/2022
9.16
 3,950 9.31 9.31 9.00 0 0 0
24/05/2022
9.31
 2,800 9.39 9.39 8.61 0 0 0
23/05/2022
9.39
 2,300 9.00 9.39 9.00 0 0 0
20/05/2022
9.00
 2,800 9.39 9.47 9.00 0 0 0
19/05/2022
9.39
 800 9.39 9.39 9.00 0 0 0
18/05/2022
9.39
 900 9.63 9.63 9.39 0 0 0
17/05/2022
9.63
 458 8.92 9.63 8.84 0 0 0
16/05/2022
8.92
 1,300 9.86 9.86 8.84 0 0 0
13/05/2022
9.86
 3,520 9.47 9.86 9.00 0 0 0
12/05/2022
9.47
 1,569 9.71 9.86 9.39 0 0 0
11/05/2022
9.71
 3,800 9.78 9.78 9.71 0 0 0
10/05/2022
9.78
 3,093 9.78 9.78 9.71 0 0 0
09/05/2022
9.78
 8,600 9.78 9.78 9.78 0 0 0
06/05/2022
9.78
 8,159 9.94 10.18 9.63 0 0 0
05/05/2022
9.94
 5,840 9.39 9.94 9.55 0 0 0
04/05/2022
9.39
 3,136 9.39 9.78 9.39 0 0 0
29/04/2022
9.39
 4,800 9.55 9.55 9.39 0 0 0
28/04/2022
9.55
 3,600 10.25 10.25 9.55 0 0 0
27/04/2022
10.25
 300 9.78 10.25 9.55 0 0 0
26/04/2022
9.78
 6,278 10.49 10.49 9.39 0 0 0
25/04/2022
10.49
 100 9.78 10.49 10.49 0 0 0
22/04/2022
9.78
 8,500 9.55 10.33 9.78 0 0 0
21/04/2022
9.55
 1,600 10.25 10.25 9.47 0 0 0
20/04/2022
10.25
 1,359 10.18 10.88 10.25 0 0 0
19/04/2022
10.18
 19,700 10.96 10.96 10.18 0 0 0
18/04/2022
10.96
 200 10.33 11.66 10.96 0 0 0
15/04/2022
10.33
 3,100 11.43 11.43 10.18 0 0 0
14/04/2022
11.43
 7,100 11.74 11.74 10.10 0 0 0
13/04/2022
11.74
 100 10.33 11.74 11.74 0 0 0
12/04/2022
10.33
 9,703 10.88 10.88 10.33 0 0 0
08/04/2022
10.88
 4,000 10.96 10.96 10.41 0 0 0
07/04/2022
10.96
 9,134 11.19 11.19 10.65 0 0 0
06/04/2022
11.19
 6,238 11.04 11.19 11.19 0 0 0
05/04/2022
11.04
 7,911 11.11 11.27 11.04 0 0 0
04/04/2022
11.11
 3,000 11.11 11.19 10.96 0 0 0
01/04/2022
11.11
 6,411 11.11 11.11 11.04 0 0 0
31/03/2022
11.11
 7,401 11.27 11.66 11.04 0 0 0
30/03/2022
11.27
 7,701 11.43 11.43 11.11 0 0 0
29/03/2022
11.43
 9,055 11.43 11.51 11.35 0 0 0
28/03/2022
11.43
 4,200 11.58 11.66 11.27 0 0 0
25/03/2022
11.58
 5,000 11.74 11.74 11.58 0 0 0
24/03/2022
11.74
 742 11.43 12.21 11.74 0 0 0
23/03/2022
11.43
 12,610 11.82 12.05 11.35 0 0 0
22/03/2022
11.82
 20,900 11.35 11.98 11.35 0 0 0
21/03/2022
11.35
 20,551 12.13 12.13 11.04 0 0 0
18/03/2022
12.13
 5,807 12.37 12.37 11.98 0 0 0
17/03/2022
12.37
 11,000 12.84 12.84 11.74 0 0 0
16/03/2022
12.84
 5,939 13.15 13.15 12.21 0 0 0
15/03/2022
13.15
 30,086 11.98 13.31 11.35 0 0 0
14/03/2022
11.98
 36,955 13.38 13.38 11.19 0 0 0
11/03/2022
13.38
 24,310 14.01 14.01 12.76 0 0 0
10/03/2022
14.01
 20,065 14.72 14.87 13.38 0 0 0
09/03/2022
14.72
 93,946 12.76 14.87 12.60 0 1,100 -0.0
08/03/2022
12.76
 14,604 13.23 13.31 12.76 0 0 0
07/03/2022
13.23
 61,080 12.52 13.78 12.52 0 700 -0.0
04/03/2022
12.52
 23,962 12.92 13.31 12.13 0 700 -0.0
03/03/2022
12.92
 44,346 12.60 13.31 12.52 0 500 -0.0
02/03/2022
12.60
 19,812 12.13 12.92 12.45 0 0 0
01/03/2022
12.13
 27,238 12.68 12.68 11.74 0 25 -0.0
28/02/2022
12.68
 31,715 13.54 13.54 12.52 0 0 0
25/02/2022
13.54
 32,826 12.60 13.93 12.60 0 0 0
24/02/2022
12.60
 89,278 11.19 12.60 11.35 0 0 0
23/02/2022
11.19
 49,901 10.80 11.35 10.65 3,000 1,100 0.0
22/02/2022
10.80
 5,636 10.33 10.96 10.41 0 200 -0.0
21/02/2022
10.33
 7,710 10.88 10.88 10.33 0 0 0
18/02/2022
10.88
 0 10.88 10.88 10.88 0 0 0
17/02/2022
10.88
 0 10.72 10.88 10.88 0 0 0
16/02/2022
10.72
 6,600 10.80 10.88 10.72 0 1,000 -0.0
15/02/2022
10.80
 1,621 10.57 10.96 10.80 0 0 0
14/02/2022
10.57
 22,200 10.57 10.65 10.57 0 0 0
11/02/2022
10.57
 1,270 10.25 10.65 10.57 0 0 0
10/02/2022
10.25
 1,940 10.49 10.49 10.25 0 0 0
09/02/2022
10.49
 4,049 10.57 10.57 10.25 0 0 0
08/02/2022
10.57
 17,857 10.33 10.57 10.33 0 0 0
07/02/2022
10.33
 23,739 10.18 10.33 10.25 0 0 0
28/01/2022
10.18
 210 10.10 10.25 10.18 0 0 0
27/01/2022
10.10
 300 9.39 10.10 9.39 0 0 0
26/01/2022
9.39
 78 9.39 9.47 9.39 0 0 0
25/01/2022
9.39
 5,057 9.39 9.86 9.39 0 0 0
24/01/2022
9.39
 16,018 9.78 10.18 9.39 0 0 0
21/01/2022
9.78
 2,000 10.18 10.41 9.63 0 0 0
20/01/2022
10.18
 200 9.24 10.18 9.00 0 0 0
19/01/2022
9.24
 100 8.61 9.24 9.24 0 0 0
18/01/2022
8.61
 2,700 9.86 9.86 8.53 0 0 0
17/01/2022
9.86
 2,300 9.86 9.86 9.71 0 0 0
14/01/2022
9.86
 2,801 9.94 9.94 9.78 0 0 0
13/01/2022
9.94
 708 10.18 10.18 9.94 0 0 0
12/01/2022
10.18
 7,800 9.94 10.18 9.78 0 0 0
11/01/2022
9.94
 917 9.94 9.94 9.94 0 0 0
10/01/2022
9.94
 9,850 10.10 10.10 9.94 0 0 0
07/01/2022
10.10
 5,971 9.86 10.18 9.86 0 0 0
06/01/2022
9.86
 4,700 9.86 10.10 9.71 0 0 0
05/01/2022
9.86
 1,500 10.10 10.10 9.86 0 0 0
04/01/2022
10.10
 4,500 10.02 10.10 10.10 0 0 0
31/12/2021
10.02
 2,904 9.94 10.57 10.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |