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)
07/09/2021
6.39
 1,900 6.02 6.39 6.02 0 0 0
06/09/2021
6.02
 0 6.02 6.02 6.02 0 0 0
01/09/2021
6.02
 0 6.02 6.02 6.02 0 0 0
31/08/2021
6.02
 0 6.02 6.02 6.02 0 0 0
30/08/2021
6.02
 0 6.02 6.02 6.02 0 0 0
27/08/2021
6.02
 3,200 6.39 6.39 6.02 0 0 0
26/08/2021
6.39
 8 6.39 6.39 6.39 0 0 0
25/08/2021
6.39
 204 6.02 6.39 6.39 0 0 0
24/08/2021
6.02
 0 6.02 6.02 6.02 0 0 0
23/08/2021
6.02
 100 6.02 6.02 6.02 0 0 0
20/08/2021
6.02
 200 6.17 6.17 6.02 0 0 0
19/08/2021
6.17
 7,600 6.17 6.17 6.17 0 0 0
18/08/2021
6.17
 1,000 6.17 6.17 6.17 0 0 0
17/08/2021
6.17
 1,400 6.39 6.39 6.17 0 0 0
16/08/2021
6.39
 3,900 6.39 6.47 6.02 0 0 0
13/08/2021
6.39
 3,000 6.47 6.47 6.39 0 0 0
12/08/2021
6.47
 600 6.70 6.70 6.47 0 0 0
11/08/2021
6.70
 3,000 6.02 6.77 6.32 0 0 0
10/08/2021
6.02
 7,300 5.79 6.02 5.79 0 0 0
09/08/2021
5.79
 3,900 6.02 6.02 5.79 0 0 0
06/08/2021
6.02
 0 6.02 6.02 6.02 0 0 0
05/08/2021
6.02
 4,200 6.39 6.39 6.02 0 0 0
04/08/2021
6.39
 46,300 5.79 6.39 5.79 0 0 0
03/08/2021
5.79
 500 5.27 5.79 5.79 0 0 0
02/08/2021
5.27
 1,200 5.79 5.79 5.27 0 0 0
30/07/2021
5.79
 2,200 5.79 5.79 5.42 0 0 0
29/07/2021
5.79
 1,700 5.49 5.79 5.34 0 0 0
28/07/2021
5.49
 100 4.89 5.49 5.49 0 0 0
27/07/2021
4.89
 3,000 4.89 4.89 4.89 0 0 0
26/07/2021
4.89
 2,000 5.34 5.34 4.89 0 0 0
23/07/2021
5.34
 0 5.34 5.34 5.34 0 0 0
22/07/2021
5.34
 900 4.66 5.34 5.34 0 0 0
21/07/2021
4.66
 7,800 5.27 5.27 4.66 0 0 0
20/07/2021
5.27
 0 5.27 5.27 5.27 0 0 0
19/07/2021
5.27
 700 5.27 5.27 5.27 0 0 0
16/07/2021
5.27
 100 5.79 5.79 5.27 0 0 0
15/07/2021
5.79
 0 5.79 5.79 5.79 0 0 0
14/07/2021
5.79
 500 5.72 5.79 5.79 0 0 0
13/07/2021
5.72
 406 5.72 5.94 5.72 0 0 0
12/07/2021
5.72
 1,900 6.02 6.02 5.27 0 0 0
09/07/2021
6.02
 200 5.42 6.02 5.42 0 0 0
08/07/2021
5.42
 2,500 5.94 5.94 5.42 0 0 0
07/07/2021
5.94
 1,400 6.02 6.02 5.27 0 0 0
06/07/2021
6.02
 100 5.79 6.02 6.02 0 0 0
05/07/2021
5.79
 13,300 5.72 5.79 5.64 0 0 0
02/07/2021
5.72
 400 5.64 5.72 5.64 0 0 0
01/07/2021
5.64
 1,100 6.39 6.39 5.64 0 0 0
30/06/2021
6.39
 1,500 6.09 6.47 6.39 0 0 0
29/06/2021
6.09
 6,000 6.39 6.39 6.02 0 0 0
28/06/2021
6.39
 100 6.39 6.39 6.39 0 0 0
25/06/2021
6.39
 33,700 6.39 6.77 6.39 0 0 0
24/06/2021
6.39
 2,760 6.77 6.77 6.02 0 0 0
23/06/2021
6.77
 200 6.62 6.77 6.77 0 0 0
22/06/2021
6.62
 8,900 6.39 6.77 6.62 0 0 0
21/06/2021
6.39
 1,100 6.17 7.07 6.02 0 0 0
18/06/2021
6.17
 3,000 6.09 6.17 6.02 0 0 0
17/06/2021
6.09
 7,300 6.17 6.77 6.02 0 0 0
16/06/2021
6.17
 2,741 6.17 6.17 6.02 0 0 0
15/06/2021
6.17
 5,710 6.32 6.32 6.17 0 0 0
14/06/2021
6.32
 11,900 5.87 6.39 5.87 0 0 0
11/06/2021
5.87
 3,900 5.04 5.87 5.64 0 0 0
10/06/2021
5.04
 2,583 5.87 5.87 5.04 0 0 0
09/06/2021
5.87
 5,100 5.94 5.94 5.79 0 0 0
08/06/2021
5.94
 3,819 5.94 6.02 5.87 0 0 0
07/06/2021
5.94
 12,127 5.87 6.02 5.94 0 0 0
04/06/2021
5.87
 8,100 5.79 5.87 5.79 0 0 0
03/06/2021
5.79
 6,000 5.79 6.02 5.79 0 0 0
02/06/2021
5.79
 13,909 5.34 5.79 5.64 0 0 0
01/06/2021
5.34
 2,961 5.27 5.34 5.34 0 0 0
31/05/2021
5.27
 3,628 4.96 5.42 5.12 0 0 0
28/05/2021
4.96
 400 5.19 5.57 4.89 0 0 0
27/05/2021
5.19
 0 5.19 5.19 5.19 0 0 0
26/05/2021
5.19
 0 5.19 5.19 5.19 0 0 0
25/05/2021
5.19
 3,700 5.12 5.19 5.12 0 0 0
24/05/2021
5.12
 1,500 5.19 5.19 4.81 0 0 0
21/05/2021
5.19
 0 5.19 5.19 5.19 0 0 0
20/05/2021
5.19
 3,100 5.12 5.19 5.19 0 0 0
19/05/2021
5.12
 1,800 5.42 5.49 5.04 0 0 0
18/05/2021
5.42
 4,400 5.64 5.64 4.89 0 0 0
17/05/2021
5.64
 0 5.57 5.64 5.64 0 0 0
14/05/2021
5.57
 2,361 5.57 5.72 5.57 0 0 0
13/05/2021
5.57
 2,700 5.49 5.72 5.57 0 0 0
12/05/2021
5.49
 930 5.27 5.64 5.49 0 0 0
11/05/2021
5.27
 4,801 5.12 5.64 5.27 0 0 0
10/05/2021
5.12
 48 5.12 5.12 5.12 0 0 0
07/05/2021
5.12
 0 5.79 5.12 5.12 0 0 0
06/05/2021
5.79
 6,656 5.79 5.79 5.04 0 0 0
05/05/2021
5.79
 1,500 5.94 5.94 5.64 0 0 0
04/05/2021
5.94
 0 5.94 5.94 5.94 0 0 0
29/04/2021
5.94
 100 5.64 5.94 5.94 0 0 0
28/04/2021
5.64
 500 5.72 5.72 5.64 0 0 0
27/04/2021
5.72
 300 5.42 5.87 5.72 0 0 0
26/04/2021
5.42
 7,700 5.42 5.42 5.34 0 0 0
23/04/2021
5.42
 0 5.27 5.42 5.42 0 0 0
22/04/2021
5.27
 1,230 5.49 5.94 5.27 0 0 0
20/04/2021
5.49
 5,478 5.87 5.87 5.49 0 0 0
19/04/2021
5.87
 2,400 5.87 5.87 5.72 0 0 0
16/04/2021
5.87
 320 5.64 5.94 5.87 0 0 0
15/04/2021
5.64
 4,378 6.02 6.02 5.57 0 0 0
14/04/2021
6.02
 2,000 6.02 6.02 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |