CTCP Xăng dầu Dầu khí Vũng Áng (pov)

7.90
-0.40
(-4.82%)
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
(2026-08-18) 		1.30 18.84% 107,700 0 0
6.90
8.20
7.90
2 tháng
(2026-07-20) 		1.50 22.39% 164,800 0 0
6.50
8.20
7.90
3 tháng
(2026-06-19) 		1.20 17.14% 205,200 0 0
6.40
8.20
7.90
6 tháng
(2026-03-23) 		0.51 6.66% 598,500 0 0
6.40
8.20
7.90
12 tháng
(2025-09-22) 		0.71 9.44% 1,958,200 0 0
6.40
12.49
7.90
24 tháng
(2024-09-27) 		0.34 4.29% 2,412,977 0 0
6.40
12.49
7.90
36 tháng
(2023-10-03) 		0.70 9.35% 2,962,560 0 0
6.40
12.49
7.90
60 tháng
(2021-10-13) 		-3.46 -29.67% 5,523,207 -1,900 -0.0
5.91
14.14
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
9.40
 0 9.40 9.40 9.40 0 0 0
24/06/2022
9.40
 0 9.33 9.40 9.40 0 0 0
23/06/2022
9.33
 600 8.95 10.08 8.95 0 0 0
22/06/2022
8.95
 5,000 9.03 9.33 8.88 0 0 0
21/06/2022
9.03
 9,200 9.70 9.70 8.95 0 0 0
20/06/2022
9.70
 4,600 8.88 9.70 8.88 0 0 0
17/06/2022
8.88
 6,600 9.33 9.33 8.88 0 0 0
16/06/2022
9.33
 1,310 8.88 9.78 8.88 0 0 0
15/06/2022
8.88
 2,400 8.88 8.88 8.80 0 0 0
14/06/2022
8.88
 1,211 8.88 8.88 8.88 0 0 0
13/06/2022
8.88
 428 9.25 9.25 8.88 0 0 0
10/06/2022
9.25
 2,302 9.25 9.25 9.25 0 0 0
09/06/2022
9.25
 210 9.40 9.40 9.25 0 0 0
08/06/2022
9.40
 3,000 9.03 9.63 9.40 0 0 0
07/06/2022
9.03
 2,011 9.10 9.10 9.03 0 0 0
06/06/2022
9.10
 7,310 9.40 9.40 9.10 0 0 0
03/06/2022
9.40
 2,100 9.40 9.40 9.40 0 0 0
02/06/2022
9.40
 2,700 9.63 9.63 9.33 0 0 0
01/06/2022
9.63
 0 9.63 9.63 9.63 0 0 0
31/05/2022
9.63
 11,651 9.25 9.78 9.33 0 0 0
30/05/2022
9.25
 6,100 9.18 9.48 9.03 0 0 0
27/05/2022
9.18
 500 8.65 9.40 9.18 0 0 0
26/05/2022
8.65
 2,000 8.80 8.95 8.65 0 0 0
25/05/2022
8.80
 3,950 8.95 8.95 8.65 0 0 0
24/05/2022
8.95
 2,800 9.03 9.03 8.27 0 0 0
23/05/2022
9.03
 2,300 8.65 9.03 8.65 0 0 0
20/05/2022
8.65
 2,800 9.03 9.10 8.65 0 0 0
19/05/2022
9.03
 800 9.03 9.03 8.65 0 0 0
18/05/2022
9.03
 900 9.25 9.25 9.03 0 0 0
17/05/2022
9.25
 458 8.58 9.25 8.50 0 0 0
16/05/2022
8.58
 1,300 9.48 9.48 8.50 0 0 0
13/05/2022
9.48
 3,520 9.10 9.48 8.65 0 0 0
12/05/2022
9.10
 1,569 9.33 9.48 9.03 0 0 0
11/05/2022
9.33
 3,800 9.40 9.40 9.33 0 0 0
10/05/2022
9.40
 3,093 9.40 9.40 9.33 0 0 0
09/05/2022
9.40
 8,600 9.40 9.40 9.40 0 0 0
06/05/2022
9.40
 8,159 9.55 9.78 9.25 0 0 0
05/05/2022
9.55
 5,840 9.03 9.55 9.18 0 0 0
04/05/2022
9.03
 3,136 9.03 9.40 9.03 0 0 0
29/04/2022
9.03
 4,800 9.18 9.18 9.03 0 0 0
28/04/2022
9.18
 3,600 9.85 9.85 9.18 0 0 0
27/04/2022
9.85
 300 9.40 9.85 9.18 0 0 0
26/04/2022
9.40
 6,278 10.08 10.08 9.03 0 0 0
25/04/2022
10.08
 100 9.40 10.08 10.08 0 0 0
22/04/2022
9.40
 8,500 9.18 9.93 9.40 0 0 0
21/04/2022
9.18
 1,600 9.85 9.85 9.10 0 0 0
20/04/2022
9.85
 1,359 9.78 10.46 9.85 0 0 0
19/04/2022
9.78
 19,700 10.53 10.53 9.78 0 0 0
18/04/2022
10.53
 200 9.93 11.21 10.53 0 0 0
15/04/2022
9.93
 3,100 10.98 10.98 9.78 0 0 0
14/04/2022
10.98
 7,100 11.28 11.28 9.70 0 0 0
13/04/2022
11.28
 100 9.93 11.28 11.28 0 0 0
12/04/2022
9.93
 9,703 10.46 10.46 9.93 0 0 0
08/04/2022
10.46
 4,000 10.53 10.53 10.00 0 0 0
07/04/2022
10.53
 9,134 10.76 10.76 10.23 0 0 0
06/04/2022
10.76
 6,238 10.61 10.76 10.76 0 0 0
05/04/2022
10.61
 7,911 10.68 10.83 10.61 0 0 0
04/04/2022
10.68
 3,000 10.68 10.76 10.53 0 0 0
01/04/2022
10.68
 6,411 10.68 10.68 10.61 0 0 0
31/03/2022
10.68
 7,401 10.83 11.21 10.61 0 0 0
30/03/2022
10.83
 7,701 10.98 10.98 10.68 0 0 0
29/03/2022
10.98
 9,055 10.98 11.06 10.91 0 0 0
28/03/2022
10.98
 4,200 11.13 11.21 10.83 0 0 0
25/03/2022
11.13
 5,000 11.28 11.28 11.13 0 0 0
24/03/2022
11.28
 742 10.98 11.74 11.28 0 0 0
23/03/2022
10.98
 12,610 11.36 11.58 10.91 0 0 0
22/03/2022
11.36
 20,900 10.91 11.51 10.91 0 0 0
21/03/2022
10.91
 20,551 11.66 11.66 10.61 0 0 0
18/03/2022
11.66
 5,807 11.89 11.89 11.51 0 0 0
17/03/2022
11.89
 11,000 12.34 12.34 11.28 0 0 0
16/03/2022
12.34
 5,939 12.64 12.64 11.74 0 0 0
15/03/2022
12.64
 30,086 11.51 12.79 10.91 0 0 0
14/03/2022
11.51
 36,955 12.86 12.86 10.76 0 0 0
11/03/2022
12.86
 24,310 13.47 13.47 12.26 0 0 0
10/03/2022
13.47
 20,065 14.14 14.29 12.86 0 0 0
09/03/2022
14.14
 93,946 12.26 14.29 12.11 0 1,100 -0.0
08/03/2022
12.26
 14,604 12.71 12.79 12.26 0 0 0
07/03/2022
12.71
 61,080 12.04 13.24 12.04 0 700 -0.0
04/03/2022
12.04
 23,962 12.41 12.79 11.66 0 700 -0.0
03/03/2022
12.41
 44,346 12.11 12.79 12.04 0 500 -0.0
02/03/2022
12.11
 19,812 11.66 12.41 11.96 0 0 0
01/03/2022
11.66
 27,238 12.19 12.19 11.28 0 25 -0.0
28/02/2022
12.19
 31,715 13.01 13.01 12.04 0 0 0
25/02/2022
13.01
 32,826 12.11 13.39 12.11 0 0 0
24/02/2022
12.11
 89,278 10.76 12.11 10.91 0 0 0
23/02/2022
10.76
 49,901 10.38 10.91 10.23 3,000 1,100 0.0
22/02/2022
10.38
 5,636 9.93 10.53 10.00 0 200 -0.0
21/02/2022
9.93
 7,710 10.46 10.46 9.93 0 0 0
18/02/2022
10.46
 0 10.46 10.46 10.46 0 0 0
17/02/2022
10.46
 0 10.31 10.46 10.46 0 0 0
16/02/2022
10.31
 6,600 10.38 10.46 10.31 0 1,000 -0.0
15/02/2022
10.38
 1,621 10.16 10.53 10.38 0 0 0
14/02/2022
10.16
 22,200 10.16 10.23 10.16 0 0 0
11/02/2022
10.16
 1,270 9.85 10.23 10.16 0 0 0
10/02/2022
9.85
 1,940 10.08 10.08 9.85 0 0 0
09/02/2022
10.08
 4,049 10.16 10.16 9.85 0 0 0
08/02/2022
10.16
 17,857 9.93 10.16 9.93 0 0 0
07/02/2022
9.93
 23,739 9.78 9.93 9.85 0 0 0
28/01/2022
9.78
 210 9.70 9.85 9.78 0 0 0
27/01/2022
9.70
 300 9.03 9.70 9.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |