CTCP Xăng dầu Dầu khí Vũng Áng (pov)

8.50
0.70
(8.97%)
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
(2026-02-23) 		0.20 2.56% 1,054,200 0 0
7.60
13
7.80
2 tháng
(2026-01-16) 		0 0% 1,107,100 0 0
7.50
13
7.80
3 tháng
(2025-12-17) 		0.50 6.67% 1,127,500 0 0
7.50
13
7.80
6 tháng
(2025-09-18) 		0.30 3.90% 1,211,800 0 0
7.10
13
7.80
12 tháng
(2025-03-24) 		-0.09 -1.05% 1,395,600 -100 0
6.74
13
7.80
24 tháng
(2024-03-27) 		-0.08 -1.01% 1,889,042 -9,400 -0.1
6.74
13
7.80
36 tháng
(2023-04-03) 		0.62 8.35% 2,348,364 -1,600 -0.0
6.74
13
7.80
60 tháng
(2021-04-12) 		1.82 29.37% 5,172,499 -1,500 -0.0
4.85
14.72
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2020
4.38
 100 3.91 4.38 4.38 0 0 0
30/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
27/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
26/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
25/11/2020
3.91
 0 3.99 3.91 3.99 0 0 0
24/11/2020
3.99
 5,200 3.91 3.99 3.91 0 0 0
23/11/2020
3.91
 1,000 4.07 4.07 3.91 0 0 0
20/11/2020
4.07
 0 4.07 4.07 4.07 0 0 0
19/11/2020
4.07
 237 3.91 4.07 4.07 0 0 0
18/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
17/11/2020
3.91
 101 4.38 4.38 3.91 0 0 0
16/11/2020
4.38
 0 4.38 4.38 4.38 0 0 0
13/11/2020
4.38
 200 3.99 4.38 4.38 0 0 0
12/11/2020
3.99
 0 3.99 3.99 3.99 0 0 0
11/11/2020
3.99
 0 3.99 3.99 3.99 0 0 0
10/11/2020
3.99
 0 3.99 3.99 3.99 0 0 0
09/11/2020
3.99
 0 3.99 3.99 3.99 0 0 0
06/11/2020
3.99
 5,314 3.99 3.99 3.99 0 0 0
05/11/2020
3.99
 0 3.99 3.99 3.99 0 0 0
04/11/2020
3.99
 0 3.99 3.99 3.99 0 0 0
03/11/2020
3.99
 0 3.99 3.99 3.99 0 0 0
02/11/2020
3.99
 0 3.99 3.99 3.99 0 0 0
30/10/2020
3.99
 0 3.99 3.99 3.99 0 0 0
29/10/2020
3.99
 0 3.99 3.99 3.99 0 0 0
28/10/2020
3.99
 105 4.31 4.31 3.99 0 0 0
27/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
26/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
23/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
22/10/2020
4.31
 78 4.31 4.31 4.31 0 0 0
21/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
20/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
19/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
16/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
15/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
14/10/2020
4.31
 1,200 5.01 5.01 4.31 0 0 0
13/10/2020
5.01
 0 5.01 5.01 5.01 0 0 0
12/10/2020
5.01
 0 5.01 5.01 5.01 0 0 0
09/10/2020
5.01
 1,800 4.38 5.01 5.01 0 0 0
08/10/2020
4.38
 0 4.38 4.38 4.38 0 0 0
07/10/2020
4.38
 0 4.38 4.38 4.38 0 0 0
06/10/2020
4.38
 43 4.38 4.38 4.38 0 0 0
05/10/2020
4.38
 1,430 4.31 4.38 4.38 0 0 0
02/10/2020
4.31
 500 4.23 4.31 4.31 0 0 0
01/10/2020
4.23
 0 4.23 4.23 4.23 0 0 0
30/09/2020
4.23
 6 4.23 4.23 4.23 0 0 0
29/09/2020
4.23
 1,487 4.31 4.31 4.23 0 0 0
28/09/2020
4.31
 1,000 4.31 4.31 4.31 0 0 0
25/09/2020
4.31
 6 4.31 4.31 4.31 0 0 0
24/09/2020
4.31
 0 4.31 4.31 4.31 0 0 0
23/09/2020
4.31
 1,000 4.85 4.85 4.31 0 0 0
22/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
21/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
18/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
17/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
16/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
15/09/2020
4.85
 4 4.85 4.85 4.85 0 0 0
14/09/2020
4.85
 300 4.85 4.85 4.85 0 0 0
11/09/2020
4.85
 500 5.40 5.40 4.85 0 0 0
10/09/2020
5.40
 6 5.40 5.40 5.40 0 0 0
09/09/2020
5.40
 0 5.40 5.40 5.40 0 0 0
08/09/2020
5.40
 0 5.40 5.40 5.40 0 0 0
07/09/2020
5.40
 0 5.40 5.40 5.40 0 0 0
04/09/2020
5.40
 0 5.40 5.40 5.40 0 0 0
03/09/2020
5.40
 100 4.70 5.40 5.40 0 0 0
01/09/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/08/2020
4.70
 100 4.31 4.70 4.70 0 0 0
28/08/2020
4.31
 0 4.31 4.31 4.31 0 0 0
27/08/2020
4.31
 1 4.31 4.31 4.31 0 0 0
26/08/2020
4.31
 200 4.31 4.31 4.31 0 0 0
25/08/2020
4.31
 300 4.54 4.54 4.31 0 0 0
24/08/2020
4.54
 700 4.70 4.70 4.54 0 0 0
21/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
19/08/2020
4.70
 220 4.62 4.70 4.70 0 0 0
18/08/2020
4.62
 0 4.62 4.62 4.62 0 0 0
17/08/2020
4.62
 0 4.62 4.62 4.62 0 0 0
14/08/2020
4.62
 0 4.62 4.62 4.62 0 0 0
13/08/2020
4.62
 0 4.62 4.62 4.62 0 0 0
12/08/2020
4.62
 0 4.62 4.62 4.62 0 0 0
11/08/2020
4.62
 20 4.62 4.62 4.62 0 0 0
10/08/2020
4.62
 120 4.70 4.70 4.62 0 0 0
07/08/2020
4.70
 2 4.70 4.70 4.70 0 0 0
06/08/2020
4.70
 40 4.70 4.70 4.70 0 0 0
05/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
04/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/07/2020
4.70
 210 4.70 4.70 4.70 0 0 0
30/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
29/07/2020
4.70
 10 4.70 4.70 4.70 0 0 0
28/07/2020
4.70
 100 4.70 4.70 4.70 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2020
4.70
 100 4.70 4.70 4.70 0 0 0
24/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
23/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
22/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
21/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
17/07/2020
4.70
 701 4.70 4.70 4.70 0 0 0
16/07/2020
4.70
 300 4.12 4.70 4.34 0 0 0
15/07/2020
4.12
 298 3.61 4.12 4.12 0 0 0
14/07/2020
3.61
 100 4.12 4.12 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |