CTCP Xăng dầu Dầu khí Vũng Áng (pov)

7.90
0
(0%)
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
(2026-04-01) 		-0.10 -1.25% 171,100 0 0
7.60
8.30
7.90
2 tháng
(2026-03-02) 		-1.10 -12.22% 1,364,100 0 0
7.60
13
7.90
3 tháng
(2026-02-02) 		0 0% 1,413,600 0 0
7.60
13
7.90
6 tháng
(2025-11-03) 		0.10 1.28% 1,506,800 0 0
7.30
13
7.90
12 tháng
(2025-05-06) 		0.30 3.90% 1,703,300 -100 0
7.10
13
7.90
24 tháng
(2024-05-13) 		-0.27 -3.36% 2,225,494 -9,400 -0.1
6.74
13
7.90
36 tháng
(2023-05-17) 		-0.01 -0.14% 2,654,197 -1,600 -0.0
6.74
13
7.90
60 tháng
(2021-05-27) 		2.50 46.27% 5,448,627 -1,500 -0.0
4.85
14.72
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2021
6.42
 5,710 6.58 6.58 6.42 0 0 0
14/06/2021
6.58
 11,900 6.11 6.65 6.11 0 0 0
11/06/2021
6.11
 3,900 5.24 6.11 5.87 0 0 0
10/06/2021
5.24
 2,583 6.11 6.11 5.24 0 0 0
09/06/2021
6.11
 5,100 6.18 6.18 6.03 0 0 0
08/06/2021
6.18
 3,819 6.18 6.26 6.11 0 0 0
07/06/2021
6.18
 12,127 6.11 6.26 6.18 0 0 0
04/06/2021
6.11
 8,100 6.03 6.11 6.03 0 0 0
03/06/2021
6.03
 6,000 6.03 6.26 6.03 0 0 0
02/06/2021
6.03
 13,909 5.56 6.03 5.87 0 0 0
01/06/2021
5.56
 2,961 5.48 5.56 5.56 0 0 0
31/05/2021
5.48
 3,628 5.17 5.64 5.32 0 0 0
28/05/2021
5.17
 400 5.40 5.79 5.09 0 0 0
27/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
26/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
25/05/2021
5.40
 3,700 5.32 5.40 5.32 0 0 0
24/05/2021
5.32
 1,500 5.40 5.40 5.01 0 0 0
21/05/2021
5.40
 0 5.40 5.40 5.40 0 0 0
20/05/2021
5.40
 3,100 5.32 5.40 5.40 0 0 0
19/05/2021
5.32
 1,800 5.64 5.71 5.24 0 0 0
18/05/2021
5.64
 4,400 5.87 5.87 5.09 0 0 0
17/05/2021
5.87
 0 5.79 5.87 5.87 0 0 0
14/05/2021
5.79
 2,361 5.79 5.95 5.79 0 0 0
13/05/2021
5.79
 2,700 5.71 5.95 5.79 0 0 0
12/05/2021
5.71
 930 5.48 5.87 5.71 0 0 0
11/05/2021
5.48
 4,801 5.32 5.87 5.48 0 0 0
10/05/2021
5.32
 48 5.32 5.32 5.32 0 0 0
07/05/2021
5.32
 0 6.03 5.32 5.32 0 0 0
06/05/2021
6.03
 6,656 6.03 6.03 5.24 0 0 0
05/05/2021
6.03
 1,500 6.18 6.18 5.87 0 0 0
04/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
29/04/2021
6.18
 100 5.87 6.18 6.18 0 0 0
28/04/2021
5.87
 500 5.95 5.95 5.87 0 0 0
27/04/2021
5.95
 300 5.64 6.11 5.95 0 0 0
26/04/2021
5.64
 7,700 5.64 5.64 5.56 0 0 0
23/04/2021
5.64
 0 5.48 5.64 5.64 0 0 0
22/04/2021
5.48
 1,230 5.71 6.18 5.48 0 0 0
20/04/2021
5.71
 5,478 6.11 6.11 5.71 0 0 0
19/04/2021
6.11
 2,400 6.11 6.11 5.95 0 0 0
16/04/2021
6.11
 320 5.87 6.18 6.11 0 0 0
15/04/2021
5.87
 4,378 6.26 6.26 5.79 0 0 0
14/04/2021
6.26
 2,000 6.26 6.26 6.26 0 0 0
13/04/2021
6.26
 7,220 6.18 6.34 6.18 0 0 0
12/04/2021
6.18
 1,950 6.18 6.18 6.18 0 0 0
09/04/2021
6.18
 1,300 6.11 6.18 6.03 0 0 0
08/04/2021
6.11
 3,994 5.95 6.26 6.03 0 0 0
07/04/2021
5.95
 3,500 6.26 6.26 5.87 0 0 0
06/04/2021
6.26
 700 6.11 6.26 5.71 0 0 0
05/04/2021
6.11
 10,103 6.18 6.18 5.64 0 0 0
02/04/2021
6.18
 300 6.11 6.34 6.18 0 0 0
01/04/2021
6.11
 4,300 5.64 6.18 5.71 0 0 0
31/03/2021
5.64
 7,400 6.26 6.26 5.64 0 0 0
30/03/2021
6.26
 200 6.26 6.26 6.26 0 0 0
29/03/2021
6.26
 4,619 6.50 6.50 6.26 0 0 0
26/03/2021
6.50
 13,900 6.42 6.65 6.50 0 0 0
25/03/2021
6.42
 2,818 6.34 6.58 6.26 0 0 0
24/03/2021
6.34
 12,025 6.26 6.42 6.34 0 0 0
23/03/2021
6.26
 12,155 6.42 6.58 6.26 0 0 0
22/03/2021
6.42
 7,811 6.11 6.42 5.48 0 0 0
19/03/2021
6.11
 5,736 6.65 6.65 6.11 0 0 0
18/03/2021
6.65
 1,130 6.26 6.65 6.65 0 0 0
17/03/2021
6.26
 9,100 5.40 6.26 6.03 0 0 0
16/03/2021
5.40
 3,657 6.26 6.26 5.40 0 0 0
15/03/2021
6.26
 4,700 6.11 6.50 6.26 0 0 0
12/03/2021
6.11
 7,410 6.73 6.73 6.03 0 0 0
11/03/2021
6.73
 0 6.81 6.73 6.73 0 0 0
10/03/2021
6.81
 14,800 6.89 6.89 6.58 0 0 0
09/03/2021
6.89
 2,400 5.87 6.89 6.89 0 0 0
08/03/2021
5.87
 35,100 6.81 6.97 5.87 0 0 0
05/03/2021
6.81
 2,200 6.89 6.89 6.81 0 0 0
04/03/2021
6.89
 305 6.89 6.89 6.89 0 0 0
03/03/2021
6.89
 3,300 7.04 7.04 6.89 0 0 0
02/03/2021
7.04
 300 7.44 7.44 7.04 0 0 0
01/03/2021
7.44
 800 6.73 7.51 6.73 0 0 0
26/02/2021
6.73
 401 6.03 6.73 6.73 0 0 0
25/02/2021
6.03
 800 6.03 6.03 6.03 0 0 0
24/02/2021
6.03
 700 6.03 6.03 6.03 0 0 0
23/02/2021
6.03
 3 6.11 6.11 6.03 0 0 0
22/02/2021
6.11
 1,100 6.97 6.97 5.95 0 0 0
19/02/2021
6.97
 0 6.97 6.97 6.97 0 0 0
18/02/2021
6.97
 0 6.97 6.97 6.97 0 0 0
17/02/2021
6.97
 1,000 6.97 6.97 6.97 0 0 0
09/02/2021
6.97
 0 6.97 6.97 6.97 0 0 0
08/02/2021
6.97
 100 6.11 6.97 6.97 0 0 0
05/02/2021
6.11
 100 5.32 6.11 6.11 0 0 0
04/02/2021
5.32
 0 5.32 5.32 5.32 0 0 0
03/02/2021
5.32
 1,000 6.18 6.18 5.32 0 0 0
02/02/2021
6.18
 0 6.18 6.18 6.18 0 0 0
01/02/2021
6.18
 100 7.20 7.20 6.18 0 0 0
29/01/2021
7.20
 0 7.20 7.20 7.20 0 0 0
28/01/2021
7.20
 0 7.20 7.20 7.20 0 0 0
27/01/2021
7.20
 0 7.04 7.20 7.20 0 0 0
26/01/2021
7.04
 300 6.97 7.44 7.04 0 0 0
25/01/2021
6.97
 0 6.97 6.97 6.97 0 0 0
22/01/2021
6.97
 0 6.89 6.97 6.89 0 0 0
21/01/2021
6.89
 1,000 7.04 7.04 6.65 0 0 0
20/01/2021
7.04
 100 6.18 7.04 7.04 0 0 0
19/01/2021
6.18
 100 7.20 7.20 6.18 0 0 0
18/01/2021
7.20
 1,000 7.20 7.20 7.20 0 0 0
15/01/2021
7.20
 7,900 6.26 7.20 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |