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)
20/01/2022
12.40
 589,500 11.40 12.80 10.50 1,800 0 0.0
19/01/2022
11.40
 662,000 12.90 12.90 11.10 0 0 0
18/01/2022
12.90
 715,500 12.80 14.10 12 1,000 0 0.0
17/01/2022
12.80
 1,152,723 11.10 12.80 10.70 0 0 0
14/01/2022
11.10
 1,395,774 12.20 12.50 10.70 1,000 0 0.0
13/01/2022
12.20
 1,012,631 14.20 14.20 12.20 300 0 0.0
12/01/2022
14.20
 2,571,100 16.20 16.20 13.90 300 0 0.0
11/01/2022
16.20
 1,840,100 16.80 16.90 15.90 3,300 100 0.1
10/01/2022
16.80
 3,347,287 16.50 18.30 15.70 100 0 0.0
07/01/2022
16.50
 1,361,348 17.10 17.50 16.40 700 100 0.0
06/01/2022
17.10
 1,803,804 16.80 17.90 15.80 100 0 0.0
05/01/2022
16.80
 3,325,800 15 17.50 14 0 100 -0.0
04/01/2022
15
 2,924,800 15.20 17.30 14 0 0 0
31/12/2021
15.20
 4,602,645 13.40 15.20 14 100 0 0.0
30/12/2021
13.40
 5,361,307 11.70 13.40 12 100 0 0.0
29/12/2021
11.70
 971,600 10.30 11.70 10.50 0 0 0
28/12/2021
10.30
 2,392,040 9.50 10.30 9.40 0 0 0
27/12/2021
9.50
 3,648,519 8.30 9.50 8.10 0 0 0
24/12/2021
8.30
 591,106 8.40 8.70 8.10 0 0 0
23/12/2021
8.40
 1,697,474 8.70 8.70 7.90 0 0 0
22/12/2021
8.70
 962,700 8.80 8.80 8.50 0 0 0
21/12/2021
8.80
 568,516 9.10 9.10 8.60 0 0 0
20/12/2021
9.10
 2,191,230 8.20 9.30 8.20 0 0 0
17/12/2021
8.20
 1,040,500 8.10 8.20 7.90 0 0 0
16/12/2021
8.10
 465,100 8 8.20 7.90 0 0 0
15/12/2021
8
 604,100 8.10 8.20 7.90 0 0 0
14/12/2021
8.10
 397,676 8.30 8.40 8 0 0 0
13/12/2021
8.30
 862,104 8 8.40 7.90 0 0 0
10/12/2021
8
 568,966 8 8.20 7.90 0 0 0
09/12/2021
8
 354,102 8.10 8.10 8 0 0 0
08/12/2021
8.10
 441,900 8 8.40 7.90 0 0 0
07/12/2021
8
 444,000 7.80 8.30 7.70 0 0 0
06/12/2021
7.80
 942,938 8.50 8.50 7.50 0 0 0
03/12/2021
8.50
 675,700 8.60 8.90 8.30 0 0 0
02/12/2021
8.60
 659,800 8.70 9 8.50 0 0 0
01/12/2021
8.70
 1,495,544 8.30 8.90 8.10 0 0 0
30/11/2021
8.30
 549,351 8.40 8.70 8.10 0 0 0
29/11/2021
8.40
 507,600 8.40 8.40 7.80 0 0 0
26/11/2021
8.40
 659,100 8.80 8.80 8.20 0 0 0
25/11/2021
8.80
 417,120 8.70 9.50 8.60 0 0 0
24/11/2021
8.70
 760,991 7.80 8.70 7.60 0 0 0
23/11/2021
7.80
 834,601 8 8 7.10 0 0 0
22/11/2021
8
 1,429,110 9.20 9.20 7.80 0 5,000 -0.0
19/11/2021
9.20
 1,729,880 9.30 10 7.90 0 5,000 -0.0
18/11/2021
9.30
 944,938 8.90 9.50 8.60 0 15,400 -0.1
17/11/2021
8.90
 949,220 8.90 9 8.30 0 10,200 -0.1
16/11/2021
8.90
 1,311,268 9.50 9.50 8.70 0 200 -0.0
15/11/2021
9.50
 1,748,800 8.60 9.50 8.60 5,400 0 0.1
12/11/2021
8.60
 2,324,308 7.80 8.60 7.70 30,200 200 0.2
11/11/2021
7.80
 1,339,000 7.30 7.80 7.20 200 0 0.0
10/11/2021
7.30
 785,752 7.20 7.50 7 0 0 0
09/11/2021
7.20
 1,030,310 7.30 7.40 7 0 0 0
08/11/2021
7.30
 891,000 7.60 7.60 7 0 0 0
05/11/2021
7.60
 712,410 7.30 8 7.30 200 0 0.0
04/11/2021
7.30
 670,701 7.30 7.60 7.10 0 0 0
03/11/2021
7.30
 2,284,463 7 8 7 0 0 0
02/11/2021
7
 1,287,771 6.90 7.10 6.70 0 0 0
01/11/2021
6.90
 934,550 6.80 7.30 6.60 0 0 0
29/10/2021
6.80
 677,118 6.80 6.80 6.60 0 0 0
28/10/2021
6.80
 979,431 6.90 7.40 6.70 0 0 0
27/10/2021
6.90
 2,292,800 6.20 6.90 6.20 0 0 0
26/10/2021
6.20
 1,348,900 6 6.20 5.80 0 0 0
25/10/2021
6
 788,100 6 6.10 5.90 0 0 0
22/10/2021
6
 805,800 6 6.10 5.80 0 0 0
21/10/2021
6
 533,400 6 6.20 5.80 0 0 0
20/10/2021
6
 1,280,600 5.90 6.20 5.70 0 0 0
19/10/2021
5.90
 602,500 6.10 6.10 5.60 0 0 0
18/10/2021
6.10
 1,219,000 5.60 6.30 5.60 0 0 0
15/10/2021
5.60
 2,380,100 4.90 5.60 4.90 0 0 0
14/10/2021
4.90
 328,600 4.90 5 4.80 0 0 0
13/10/2021
4.90
 285,700 4.90 5 4.80 0 0 0
12/10/2021
4.90
 392,200 5 5.20 4.90 0 0 0
11/10/2021
5
 753,800 4.90 5.30 4.90 0 0 0
08/10/2021
4.90
 538,100 5 5.10 4.90 0 0 0
07/10/2021
5
 707,900 4.80 5.10 4.70 0 2,200 -0.0
06/10/2021
4.80
 504,500 4.80 4.90 4.60 0 0 0
05/10/2021
4.80
 269,501 4.80 4.90 4.60 0 0 0
04/10/2021
4.80
 756,800 4.50 4.90 4.40 0 0 0
01/10/2021
4.50
 317,400 4.90 4.90 4.50 0 100 -0.0
30/09/2021
4.90
 264,200 4.80 5.20 4.70 0 0 0
29/09/2021
4.80
 581,900 4.70 4.90 4.30 0 0 0
28/09/2021
4.70
 907,342 4.60 4.80 4 0 0 0
27/09/2021
4.60
 1,155,410 5.40 5.40 4.60 100 0 0.0
24/09/2021
5.40
 1,068,300 5.60 5.60 5 0 0 0
23/09/2021
5.60
 2,332,575 5.20 5.90 5.20 0 0 0
22/09/2021
5.20
 1,661,629 4.80 5.20 4.80 0 0 0
21/09/2021
4.80
 1,283,014 4.50 4.90 4.20 0 0 0
20/09/2021
4.50
 1,373,950 4.30 4.80 4.10 0 0 0
17/09/2021
4.30
 1,300,209 4.50 4.60 4 0 0 0
16/09/2021
4.50
 1,675,614 4.30 4.80 3.90 0 0 0
15/09/2021
4.30
 1,631,900 3.90 4.30 3.90 0 0 0
14/09/2021
3.90
 2,230,320 3.50 3.90 3.50 0 0 0
13/09/2021
3.50
 578,100 3.30 3.50 3.20 0 0 0
10/09/2021
3.30
 137,322 3.20 3.30 3.20 0 0 0
09/09/2021
3.20
 97,762 3.10 3.30 3.10 0 0 0
08/09/2021
3.10
 225,700 3.30 3.30 3.10 0 0 0
07/09/2021
3.30
 512,122 3.60 3.60 3.20 0 1,000 -0.0
06/09/2021
3.60
 366,800 3.40 3.60 3.40 0 100 -0.0
01/09/2021
3.40
 719,200 3 3.40 3.20 0 0 0
31/08/2021
3
 605,322 2.90 3.20 2.80 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |