CTCP Dầu khí Đông Đô (pfl)

2.50
0.10
(4.17%)
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
(2026-02-11) 		0 0% 4,032,600 0 0
2.50
2.90
2.50
2 tháng
(2026-01-12) 		0 0% 7,747,700 0 0
2.50
2.90
2.50
3 tháng
(2025-12-15) 		0 0% 9,811,100 0 0
2.50
2.90
2.50
6 tháng
(2025-09-15) 		-0.60 -19.35% 15,499,600 0 0
2.30
3.10
2.50
12 tháng
(2025-03-18) 		-0.10 -3.85% 47,156,300 -4,000 0
1.90
3.60
2.50
24 tháng
(2024-03-25) 		-0.30 -10.71% 77,339,220 -4,100 -0.0
1.90
3.60
2.50
36 tháng
(2023-03-29) 		0.10 4.17% 167,514,941 9,000 -0.0
1.90
4.90
2.50
60 tháng
(2021-04-08) 		-2 -44.44% 426,072,090 -8,100 -0.2
1.90
17.10
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2021
3.80
 203,200 3.80 3.80 3.70 0 0 0
19/05/2021
3.80
 60,900 3.90 3.90 3.70 0 0 0
18/05/2021
3.90
 597,700 3.70 4.10 3.60 0 0 0
17/05/2021
3.70
 249,900 3.70 3.80 3.60 0 0 0
14/05/2021
3.70
 123,200 3.80 3.80 3.60 0 0 0
13/05/2021
3.80
 181,230 3.80 3.80 3.60 0 0 0
12/05/2021
3.80
 150,300 3.70 3.80 3.60 0 0 0
11/05/2021
3.70
 111,900 3.70 3.80 3.60 0 0 0
10/05/2021
3.70
 146,000 3.70 3.70 3.40 0 0 0
07/05/2021
3.70
 426,000 3.80 3.80 3.60 0 0 0
06/05/2021
3.80
 246,800 4 4.10 3.70 0 0 0
05/05/2021
4
 327,300 3.70 4 3.60 0 0 0
04/05/2021
3.70
 456,700 3.70 3.70 3.40 0 0 0
29/04/2021
3.70
 145,300 3.80 3.90 3.70 0 0 0
28/04/2021
3.80
 322,330 3.80 3.90 3.50 0 0 0
27/04/2021
3.80
 405,200 3.90 3.90 3.50 0 0 0
26/04/2021
3.90
 329,700 4 4.20 3.80 0 0 0
23/04/2021
4
 311,790 4 4.10 3.80 0 0 0
22/04/2021
4
 615,422 4.40 4.40 3.80 0 0 0
20/04/2021
4.40
 418,050 4.30 4.60 4.10 0 0 0
19/04/2021
4.30
 478,710 4.40 4.60 4.10 0 0 0
16/04/2021
4.40
 1,234,700 4.80 4.80 4.20 0 0 0
15/04/2021
4.80
 696,707 4.90 5.10 4.50 0 0 0
14/04/2021
4.90
 983,400 4.90 4.90 4.40 0 0 0
13/04/2021
4.90
 1,274,335 5.10 5.20 4.80 2,200 0 0.0
12/04/2021
5.10
 2,013,008 4.70 5.20 4.70 0 1,300 -0.0
09/04/2021
4.70
 957,500 4.50 4.80 4.20 0 0 0
08/04/2021
4.50
 1,294,842 4.70 4.90 4.30 0 0 0
07/04/2021
4.70
 2,162,171 4.20 4.70 4.20 1,200 0 0.0
06/04/2021
4.20
 1,008,932 4.20 4.20 4.10 100 0 0.0
05/04/2021
4.20
 1,230,502 3.90 4.20 3.80 0 0 0
02/04/2021
3.90
 540,000 3.80 3.90 3.70 0 0 0
01/04/2021
3.80
 670,430 3.80 3.90 3.60 0 0 0
31/03/2021
3.80
 292,664 3.90 3.90 3.80 0 0 0
30/03/2021
3.90
 725,200 4 4.10 3.80 0 0 0
29/03/2021
4
 1,654,006 3.70 4.10 3.60 0 0 0
26/03/2021
3.70
 276,600 3.70 3.70 3.50 0 0 0
25/03/2021
3.70
 473,700 3.50 3.80 3.50 0 0 0
24/03/2021
3.50
 247,800 3.60 3.70 3.40 0 1,000 -0.0
23/03/2021
3.60
 335,901 3.60 3.70 3.50 0 0 0
22/03/2021
3.60
 364,584 3.70 3.70 3.50 0 0 0
19/03/2021
3.70
 285,605 3.60 3.70 3.50 0 0 0
18/03/2021
3.60
 282,601 3.70 3.70 3.60 0 0 0
17/03/2021
3.70
 290,600 3.80 3.80 3.60 0 0 0
16/03/2021
3.80
 151,542 3.80 3.80 3.60 0 0 0
15/03/2021
3.80
 335,200 3.80 3.80 3.60 0 0 0
12/03/2021
3.80
 294,290 3.80 3.90 3.70 0 0 0
11/03/2021
3.80
 311,902 3.60 3.90 3.70 0 0 0
10/03/2021
3.60
 437,800 3.80 3.80 3.60 0 0 0
09/03/2021
3.80
 710,000 4 4 3.60 0 0 0
08/03/2021
4
 345,600 4 4.30 3.90 0 0 0
05/03/2021
4
 617,050 3.80 4.10 3.80 0 0 0
04/03/2021
3.80
 1,548,623 3.40 3.90 3.40 0 0 0
03/03/2021
3.40
 220,500 3.50 3.50 3.40 0 0 0
02/03/2021
3.50
 153,350 3.50 3.50 3.40 0 0 0
01/03/2021
3.50
 230,358 3.40 3.50 3.20 0 0 0
26/02/2021
3.40
 165,500 3.50 3.50 3.30 0 0 0
25/02/2021
3.50
 128,400 3.40 3.50 3.30 0 0 0
24/02/2021
3.40
 279,300 3.50 3.60 3.40 0 0 0
23/02/2021
3.50
 228,500 3.50 3.50 3.40 0 0 0
22/02/2021
3.50
 175,300 3.50 3.60 3.40 0 0 0
19/02/2021
3.50
 158,800 3.50 3.50 3.40 0 0 0
18/02/2021
3.50
 251,300 3.60 3.70 3.50 0 0 0
17/02/2021
3.60
 125,100 3.30 3.60 3.40 0 0 0
09/02/2021
3.30
 86,400 3.30 3.50 3.20 0 0 0
08/02/2021
3.30
 327,400 3.40 3.40 3.10 0 0 0
05/02/2021
3.40
 238,500 3.50 3.60 3.40 0 0 0
04/02/2021
3.50
 170,500 3.60 3.70 3.50 0 0 0
03/02/2021
3.60
 474,509 3.30 3.60 3.20 0 0 0
02/02/2021
3.30
 285,100 3.10 3.40 3 0 0 0
01/02/2021
3.10
 585,700 3.40 3.50 3 0 0 0
29/01/2021
3.40
 971,300 3 3.40 2.60 0 0 0
28/01/2021
3
 1,055,800 3.40 3.40 3 0 0 0
27/01/2021
3.40
 2,081,414 4 4 3.40 0 0 0
26/01/2021
4
 1,177,800 4.50 4.50 4 0 0 0
25/01/2021
4.50
 2,130,510 4.30 4.90 4.30 0 0 0
22/01/2021
4.30
 1,321,300 3.90 4.30 4.10 0 0 0
21/01/2021
3.90
 2,472,477 3.60 3.90 3.50 0 0 0
20/01/2021
3.60
 971,910 3.50 3.60 3.20 0 0 0
19/01/2021
3.50
 2,105,602 3.40 3.60 3 0 0 0
18/01/2021
3.40
 915,222 3.30 3.40 3.20 0 0 0
15/01/2021
3.30
 763,100 3.40 3.50 3.20 0 0 0
14/01/2021
3.40
 926,922 3.50 3.50 3.10 0 0 0
13/01/2021
3.50
 1,027,013 3.60 3.70 3.40 0 0 0
12/01/2021
3.60
 2,806,320 3.20 3.60 3.30 0 0 0
11/01/2021
3.20
 1,423,100 2.80 3.20 3 0 1,200 -0.0
08/01/2021
2.80
 1,126,500 2.60 2.80 2.60 0 0 0
07/01/2021
2.60
 1,124,400 2.50 2.70 2.40 0 0 0
06/01/2021
2.50
 430,200 2.60 2.70 2.40 0 0 0
05/01/2021
2.60
 813,110 2.80 2.80 2.60 0 0 0
04/01/2021
2.80
 712,200 2.80 2.90 2.70 0 0 0
31/12/2020
2.80
 185,800 2.90 2.90 2.70 0 0 0
30/12/2020
2.90
 1,161,634 2.80 2.90 2.70 0 0 0
29/12/2020
2.80
 911,400 2.60 2.80 2.50 0 0 0
28/12/2020
2.60
 501,600 2.60 2.60 2.40 0 0 0
25/12/2020
2.60
 904,010 2.40 2.60 2.20 0 0 0
24/12/2020
2.40
 756,000 2.60 2.70 2.30 0 0 0
23/12/2020
2.60
 1,072,779 2.80 3 2.50 0 0 0
22/12/2020
2.80
 1,575,420 2.50 2.80 2.60 0 0 0
21/12/2020
2.50
 1,333,510 2.30 2.50 2.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |