CTCP Dầu khí Đông Đô (pfl)

2.70
0.20
(8%)
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
(2025-12-29) 		-0.10 -3.70% 3,282,200 0 0
2.50
2.70
2.70
2 tháng
(2025-12-01) 		0.10 4% 4,849,300 0 0
2.40
2.80
2.70
3 tháng
(2025-10-30) 		0.20 8.33% 6,097,300 0 0
2.30
2.80
2.70
6 tháng
(2025-08-01) 		-0.40 -13.33% 25,439,300 0 0
2.30
3.60
2.70
12 tháng
(2025-02-03) 		0.30 13.04% 46,989,967 -4,000 0
1.90
3.60
2.70
24 tháng
(2024-02-15) 		0 0% 78,630,971 -4,100 -0.0
1.90
3.60
2.70
36 tháng
(2023-02-13) 		-0.30 -10.34% 168,418,013 -1,500 -0.1
1.90
4.90
2.70
60 tháng
(2021-02-23) 		-0.90 -25.71% 437,342,501 -7,800 -0.2
1.90
17.10
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
1
 6,700 1 1 0.90 0 0 0
09/04/2019
1
 238,000 0.90 1 0.90 0 0 0
08/04/2019
0.90
 88,400 1 1 0.90 0 0 0
05/04/2019
1
 61,000 1 1.10 0.90 0 0 0
04/04/2019
1
 37,300 1 1.10 0.90 0 0 0
03/04/2019
1
 36,303 1 1 0.90 0 0 0
02/04/2019
1
 7,890 1 1.10 1 0 0 0
01/04/2019
1
 64,510 1 1 0.90 0 0 0
29/03/2019
1
 25,599 1 1.10 1 0 0 0
28/03/2019
1
 39,400 1 1.10 0.90 0 0 0
27/03/2019
1
 87,670 0.90 1.10 0.90 0 0 0
26/03/2019
0.90
 312,230 1 1 0.90 0 0 0
25/03/2019
1
 157,100 1 1 0.90 0 0 0
22/03/2019
1
 172,100 1 1.10 0.90 0 0 0
21/03/2019
1
 763,100 1.10 1.20 1 0 0 0
20/03/2019
1.10
 596,400 1.20 1.20 1.10 0 0 0
19/03/2019
1.20
 1,763,802 1.10 1.20 1.20 0 0 0
18/03/2019
1.10
 462,860 1 1.10 1.10 0 0 0
15/03/2019
1
 179,200 0.90 1 0.90 0 0 0
14/03/2019
0.90
 260,500 0.90 0.90 0.80 0 0 0
13/03/2019
0.90
 119,960 0.80 0.90 0.80 0 0 0
12/03/2019
0.80
 183,200 0.90 0.90 0.80 0 0 0
11/03/2019
0.90
 467,000 0.90 1 0.80 0 0 0
08/03/2019
0.90
 318,000 0.90 1 0.80 0 0 0
07/03/2019
0.90
 448,300 0.80 0.90 0.80 0 0 0
06/03/2019
0.80
 261,800 0.80 0.90 0.70 0 0 0
05/03/2019
0.80
 310,630 0.70 0.80 0.80 0 0 0
04/03/2019
0.70
 11,100 0.70 0.80 0.70 0 0 0
01/03/2019
0.70
 42,500 0.70 0.70 0.60 0 0 0
28/02/2019
0.70
 59,100 0.70 0.80 0.70 0 0 0
27/02/2019
0.70
 31,800 0.70 0.80 0.70 0 0 0
26/02/2019
0.70
 54,700 0.70 0.80 0.60 0 0 0
25/02/2019
0.70
 74,700 0.70 0.80 0.60 0 0 0
22/02/2019
0.70
 127,900 0.70 0.70 0.60 0 0 0
21/02/2019
0.70
 6,400 0.70 0.70 0.60 0 0 0
20/02/2019
0.70
 7,300 0.70 0.70 0.60 0 0 0
19/02/2019
0.70
 13,100 0.70 0.70 0.60 0 0 0
18/02/2019
0.70
 10,900 0.70 0.70 0.70 0 0 0
15/02/2019
0.70
 64,200 0.70 0.80 0.60 0 0 0
14/02/2019
0.70
 111,200 0.80 0.80 0.70 0 0 0
13/02/2019
0.80
 100 0.80 0.80 0.80 0 0 0
12/02/2019
0.80
 3,800 0.70 0.80 0.80 0 0 0
11/02/2019
0.70
 33,400 0.70 0.80 0.70 0 0 0
01/02/2019
0.70
 51,600 0.70 0.70 0.70 0 0 0
31/01/2019
0.70
 15,300 0.70 0.70 0.60 0 0 0
30/01/2019
0.70
 1,300 0.70 0.70 0.70 0 0 0
29/01/2019
0.70
 120 0.70 0.70 0.70 0 0 0
28/01/2019
0.70
 33,400 0.70 0.70 0.60 0 0 0
25/01/2019
0.70
 1,900 0.70 0.70 0.60 0 0 0
24/01/2019
0.70
 4,200 0.70 0.70 0.60 0 0 0
23/01/2019
0.70
 23,100 0.70 0.70 0.70 0 0 0
22/01/2019
0.70
 36,200 0.70 0.70 0.60 0 0 0
21/01/2019
0.70
 10,810 0.60 0.70 0.60 0 0 0
18/01/2019
0.60
 16,200 0.70 0.70 0.60 0 0 0
17/01/2019
0.70
 0 0.70 0.70 0.70 0 0 0
16/01/2019
0.70
 1,000 0.70 0.70 0.70 0 0 0
15/01/2019
0.70
 3,200 0.70 0.70 0.60 0 0 0
14/01/2019
0.70
 200 0.70 0.70 0.60 0 0 0
11/01/2019
0.70
 118,100 0.80 0.80 0.70 0 0 0
10/01/2019
0.80
 5,100 0.80 0.80 0.80 0 0 0
09/01/2019
0.80
 600 0.60 0.80 0.70 0 0 0
08/01/2019
0.60
 87,100 0.70 0.70 0.60 0 0 0
07/01/2019
0.70
 42,200 0.70 0.80 0.60 0 0 0
04/01/2019
0.70
 21,140 0.70 0.80 0.70 0 0 0
03/01/2019
0.70
 33,400 0.70 0.70 0.70 0 0 0
02/01/2019
0.70
 6,000 0.80 0.80 0.70 0 0 0
28/12/2018
0.80
 10,120 0.70 0.80 0.70 0 0 0
27/12/2018
0.70
 29,800 0.70 0.70 0.60 0 0 0
26/12/2018
0.70
 42,600 0.80 0.80 0.70 0 0 0
25/12/2018
0.80
 84,300 0.70 0.80 0.70 0 0 0
24/12/2018
0.70
 11,900 0.70 0.70 0.70 0 0 0
21/12/2018
0.70
 6,600 0.80 0.80 0.70 0 0 0
20/12/2018
0.80
 8,270 0.80 0.80 0.70 0 0 0
19/12/2018
0.80
 1,110 0.80 0.80 0.70 0 0 0
18/12/2018
0.80
 121,800 0.70 0.80 0.70 0 0 0
17/12/2018
0.70
 13,100 0.80 0.80 0.70 0 0 0
14/12/2018
0.80
 29,600 0.90 0.90 0.70 0 0 0
13/12/2018
0.90
 191,700 0.90 0.90 0.80 0 0 0
12/12/2018
0.90
 12,900 0.80 0.90 0.80 0 0 0
11/12/2018
0.80
 117,470 0.80 0.90 0.80 0 0 0
10/12/2018
0.80
 49,400 0.90 0.90 0.80 0 0 0
07/12/2018
0.90
 113,400 0.90 0.90 0.80 0 0 0
06/12/2018
0.90
 94,100 0.80 0.90 0.70 0 0 0
05/12/2018
0.80
 34,600 0.80 0.80 0.70 0 0 0
04/12/2018
0.80
 61,801 0.80 0.80 0.70 0 0 0
03/12/2018
0.80
 194,500 0.80 0.90 0.70 0 0 0
30/11/2018
0.80
 57,300 0.80 0.90 0.80 0 0 0
29/11/2018
0.80
 98,300 0.80 0.90 0.80 0 0 0
28/11/2018
0.80
 148,200 0.80 0.90 0.70 0 0 0
27/11/2018
0.80
 64,000 0.80 0.80 0.70 0 0 0
26/11/2018
0.80
 16,000 0.90 0.90 0.80 0 0 0
23/11/2018
0.90
 160,300 0.90 0.90 0.80 0 0 0
22/11/2018
0.90
 20,600 0.80 0.90 0.80 0 0 0
21/11/2018
0.80
 58,400 0.90 0.90 0.80 0 0 0
20/11/2018
0.90
 146,400 0.90 0.90 0.80 0 0 0
19/11/2018
0.90
 51,500 0.80 0.90 0.80 0 0 0
16/11/2018
0.80
 377,330 0.90 0.90 0.80 0 0 0
15/11/2018
0.90
 142,310 1 1 0.80 0 0 0
14/11/2018
1
 204,010 1 1.10 0.90 0 0 0
13/11/2018
1
 872,380 0.90 1 0.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |