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)
13/04/2021
6.02
 7,220 5.94 6.09 5.94 0 0 0
12/04/2021
5.94
 1,950 5.94 5.94 5.94 0 0 0
09/04/2021
5.94
 1,300 5.87 5.94 5.79 0 0 0
08/04/2021
5.87
 3,994 5.72 6.02 5.79 0 0 0
07/04/2021
5.72
 3,500 6.02 6.02 5.64 0 0 0
06/04/2021
6.02
 700 5.87 6.02 5.49 0 0 0
05/04/2021
5.87
 10,103 5.94 5.94 5.42 0 0 0
02/04/2021
5.94
 300 5.87 6.09 5.94 0 0 0
01/04/2021
5.87
 4,300 5.42 5.94 5.49 0 0 0
31/03/2021
5.42
 7,400 6.02 6.02 5.42 0 0 0
30/03/2021
6.02
 200 6.02 6.02 6.02 0 0 0
29/03/2021
6.02
 4,619 6.24 6.24 6.02 0 0 0
26/03/2021
6.24
 13,900 6.17 6.39 6.24 0 0 0
25/03/2021
6.17
 2,818 6.09 6.32 6.02 0 0 0
24/03/2021
6.09
 12,025 6.02 6.17 6.09 0 0 0
23/03/2021
6.02
 12,155 6.17 6.32 6.02 0 0 0
22/03/2021
6.17
 7,811 5.87 6.17 5.27 0 0 0
19/03/2021
5.87
 5,736 6.39 6.39 5.87 0 0 0
18/03/2021
6.39
 1,130 6.02 6.39 6.39 0 0 0
17/03/2021
6.02
 9,100 5.19 6.02 5.79 0 0 0
16/03/2021
5.19
 3,657 6.02 6.02 5.19 0 0 0
15/03/2021
6.02
 4,700 5.87 6.24 6.02 0 0 0
12/03/2021
5.87
 7,410 6.47 6.47 5.79 0 0 0
11/03/2021
6.47
 0 6.54 6.47 6.47 0 0 0
10/03/2021
6.54
 14,800 6.62 6.62 6.32 0 0 0
09/03/2021
6.62
 2,400 5.64 6.62 6.62 0 0 0
08/03/2021
5.64
 35,100 6.54 6.70 5.64 0 0 0
05/03/2021
6.54
 2,200 6.62 6.62 6.54 0 0 0
04/03/2021
6.62
 305 6.62 6.62 6.62 0 0 0
03/03/2021
6.62
 3,300 6.77 6.77 6.62 0 0 0
02/03/2021
6.77
 300 7.15 7.15 6.77 0 0 0
01/03/2021
7.15
 800 6.47 7.22 6.47 0 0 0
26/02/2021
6.47
 401 5.79 6.47 6.47 0 0 0
25/02/2021
5.79
 800 5.79 5.79 5.79 0 0 0
24/02/2021
5.79
 700 5.79 5.79 5.79 0 0 0
23/02/2021
5.79
 3 5.87 5.87 5.79 0 0 0
22/02/2021
5.87
 1,100 6.70 6.70 5.72 0 0 0
19/02/2021
6.70
 0 6.70 6.70 6.70 0 0 0
18/02/2021
6.70
 0 6.70 6.70 6.70 0 0 0
17/02/2021
6.70
 1,000 6.70 6.70 6.70 0 0 0
09/02/2021
6.70
 0 6.70 6.70 6.70 0 0 0
08/02/2021
6.70
 100 5.87 6.70 6.70 0 0 0
05/02/2021
5.87
 100 5.12 5.87 5.87 0 0 0
04/02/2021
5.12
 0 5.12 5.12 5.12 0 0 0
03/02/2021
5.12
 1,000 5.94 5.94 5.12 0 0 0
02/02/2021
5.94
 0 5.94 5.94 5.94 0 0 0
01/02/2021
5.94
 100 6.92 6.92 5.94 0 0 0
29/01/2021
6.92
 0 6.92 6.92 6.92 0 0 0
28/01/2021
6.92
 0 6.92 6.92 6.92 0 0 0
27/01/2021
6.92
 0 6.77 6.92 6.92 0 0 0
26/01/2021
6.77
 300 6.70 7.15 6.77 0 0 0
25/01/2021
6.70
 0 6.70 6.70 6.70 0 0 0
22/01/2021
6.70
 0 6.62 6.70 6.62 0 0 0
21/01/2021
6.62
 1,000 6.77 6.77 6.39 0 0 0
20/01/2021
6.77
 100 5.94 6.77 6.77 0 0 0
19/01/2021
5.94
 100 6.92 6.92 5.94 0 0 0
18/01/2021
6.92
 1,000 6.92 6.92 6.92 0 0 0
15/01/2021
6.92
 7,900 6.02 6.92 6.92 0 0 0
14/01/2021
6.02
 130 5.34 6.02 6.02 0 0 0
13/01/2021
5.34
 2,901 4.66 5.34 4.89 0 0 0
12/01/2021
4.66
 800 4.66 4.66 4.66 0 0 0
11/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
08/01/2021
4.66
 5,800 4.66 4.66 4.66 0 0 0
07/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
06/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
05/01/2021
4.66
 0 4.66 4.66 4.66 0 0 0
04/01/2021
4.66
 1,200 4.44 4.66 4.66 0 0 0
31/12/2020
4.44
 800 4.14 4.44 4.44 0 0 0
30/12/2020
4.14
 13 4.14 4.14 4.14 0 0 0
29/12/2020
4.14
 0 4.14 4.14 4.14 0 0 0
28/12/2020
4.14
 0 4.14 4.14 4.14 0 0 0
25/12/2020
4.14
 257 4.29 4.29 4.14 0 0 0
24/12/2020
4.29
 0 4.29 4.29 4.29 0 0 0
23/12/2020
4.29
 0 4.74 4.29 4.29 0 0 0
22/12/2020
4.74
 400 4.14 4.74 3.84 0 0 0
21/12/2020
4.14
 0 4.14 4.14 4.14 0 0 0
18/12/2020
4.14
 0 4.14 4.14 4.14 0 0 0
17/12/2020
4.14
 0 4.14 4.14 4.14 0 0 0
16/12/2020
4.14
 0 4.14 4.14 4.14 0 0 0
15/12/2020
4.14
 300 4.14 4.14 4.14 0 0 0
14/12/2020
4.14
 1 4.14 4.14 4.14 0 0 0
11/12/2020
4.14
 0 4.06 4.14 4.14 0 0 0
10/12/2020
4.06
 3,400 4.14 4.14 4.06 0 0 0
09/12/2020
4.14
 100 4.59 4.59 4.14 0 0 0
08/12/2020
4.59
 300 4.59 4.59 4.59 0 0 0
07/12/2020
4.59
 0 4.51 4.59 4.59 0 0 0
04/12/2020
4.51
 200 4.21 4.59 4.51 0 0 0
03/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
02/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
01/12/2020
4.21
 100 3.76 4.21 4.21 0 0 0
30/11/2020
3.76
 0 3.76 3.76 3.76 0 0 0
27/11/2020
3.76
 0 3.76 3.76 3.76 0 0 0
26/11/2020
3.76
 0 3.76 3.76 3.76 0 0 0
25/11/2020
3.76
 0 3.84 3.76 3.84 0 0 0
24/11/2020
3.84
 5,200 3.76 3.84 3.76 0 0 0
23/11/2020
3.76
 1,000 3.91 3.91 3.76 0 0 0
20/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
19/11/2020
3.91
 237 3.76 3.91 3.91 0 0 0
18/11/2020
3.76
 0 3.76 3.76 3.76 0 0 0
17/11/2020
3.76
 101 4.21 4.21 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |