CTCP Dầu khí Đông Đô (pfl)

2.70
0.10
(3.85%)
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)
01/09/2017
1.60
 214,800 1.60 1.70 1.50 0 0 0
31/08/2017
1.60
 118,200 1.70 1.70 1.60 0 0 0
30/08/2017
1.70
 196,300 1.70 1.70 1.60 0 0 0
29/08/2017
1.70
 364,200 1.70 1.70 1.60 0 0 0
28/08/2017
1.70
 198,300 1.70 1.70 1.60 0 0 0
25/08/2017
1.70
 270,100 1.70 1.70 1.50 0 0 0
24/08/2017
1.70
 159,838 1.70 1.70 1.60 0 0 0
23/08/2017
1.70
 68,200 1.70 1.70 1.60 0 0 0
22/08/2017
1.70
 48,800 1.70 1.70 1.60 0 0 0
21/08/2017
1.70
 25,510 1.70 1.70 1.60 0 0 0
18/08/2017
1.70
 122,700 1.70 1.70 1.60 0 0 0
17/08/2017
1.70
 75,500 1.70 1.70 1.60 0 0 0
16/08/2017
1.70
 157,200 1.70 1.70 1.60 0 0 0
15/08/2017
1.70
 378,700 1.80 1.80 1.60 0 0 0
14/08/2017
1.80
 151,900 1.80 1.80 1.70 0 0 0
11/08/2017
1.80
 55,900 1.80 1.80 1.70 0 0 0
10/08/2017
1.80
 590,961 1.80 1.80 1.70 0 0 0
09/08/2017
1.80
 372,900 1.90 1.90 1.70 0 0 0
08/08/2017
1.90
 460,111 1.90 1.90 1.80 0 0 0
07/08/2017
1.90
 733,210 1.80 1.90 1.70 0 0 0
04/08/2017
1.80
 391,400 1.80 1.80 1.70 0 0 0
03/08/2017
1.80
 281,348 2 2 1.80 0 0 0
02/08/2017
2
 1,796,470 1.80 2 1.80 0 0 0
01/08/2017
1.80
 1,378,310 1.70 1.80 1.60 0 0 0
31/07/2017
1.70
 194,200 1.70 1.70 1.60 0 0 0
28/07/2017
1.70
 41,120 1.70 1.70 1.60 0 0 0
27/07/2017
1.70
 95,300 1.60 1.70 1.60 0 0 0
26/07/2017
1.60
 541,600 1.70 1.70 1.50 1,200 0 0.0
25/07/2017
1.70
 274,400 1.70 1.70 1.60 0 0 0
24/07/2017
1.70
 407,920 1.70 1.70 1.50 0 0 0
21/07/2017
1.70
 104,400 1.70 1.70 1.60 0 0 0
20/07/2017
1.70
 195,305 1.60 1.70 1.60 0 0 0
19/07/2017
1.60
 330,980 1.60 1.70 1.50 0 0 0
18/07/2017
1.60
 216,000 1.70 1.70 1.60 0 0 0
17/07/2017
1.70
 520,620 1.70 1.70 1.60 0 0 0
14/07/2017
1.70
 185,400 1.80 1.80 1.60 0 0 0
13/07/2017
1.80
 211,500 1.80 1.80 1.60 3,000 0 0.0
12/07/2017
1.80
 79,300 1.60 1.80 1.70 0 0 0
11/07/2017
1.60
 581,930 1.80 1.80 1.60 0 0 0
10/07/2017
1.80
 245,800 1.80 1.80 1.70 0 0 0
07/07/2017
1.80
 821,110 1.90 1.90 1.70 0 0 0
06/07/2017
1.90
 999,400 1.90 2 1.80 0 0 0
05/07/2017
1.90
 1,145,900 1.90 1.90 1.70 0 0 0
04/07/2017
1.90
 1,745,800 1.70 1.90 1.80 10,000 0 0.0
03/07/2017
1.70
 316,200 1.60 1.70 1.60 0 0 0
30/06/2017
1.60
 991,000 1.60 1.60 1.40 0 0 0
29/06/2017
1.60
 55,400 1.50 1.60 1.50 0 0 0
28/06/2017
1.50
 34,600 1.60 1.70 1.50 0 0 0
27/06/2017
1.60
 259,103 1.60 1.60 1.50 0 0 0
26/06/2017
1.60
 270,700 1.60 1.60 1.50 0 0 0
23/06/2017
1.60
 260,900 1.70 1.70 1.50 0 0 0
22/06/2017
1.70
 293,620 1.60 1.70 1.50 0 0 0
21/06/2017
1.60
 211,300 1.70 1.70 1.50 0 0 0
20/06/2017
1.70
 233,300 1.70 1.70 1.60 0 0 0
19/06/2017
1.70
 98,600 1.60 1.70 1.60 0 0 0
16/06/2017
1.60
 167,800 1.60 1.70 1.50 0 0 0
15/06/2017
1.60
 210,000 1.60 1.70 1.50 0 0 0
14/06/2017
1.60
 335,400 1.60 1.70 1.60 0 0 0
13/06/2017
1.60
 84,700 1.60 1.60 1.50 0 0 0
12/06/2017
1.60
 191,100 1.70 1.70 1.50 0 0 0
09/06/2017
1.70
 307,817 1.70 1.70 1.50 0 0 0
08/06/2017
1.70
 395,300 1.70 1.70 1.60 0 0 0
07/06/2017
1.70
 414,530 1.70 1.80 1.60 0 0 0
06/06/2017
1.70
 904,950 1.70 1.80 1.60 0 0 0
05/06/2017
1.70
 173,700 1.70 1.70 1.60 0 0 0
02/06/2017
1.70
 236,300 1.70 1.70 1.60 0 0 0
01/06/2017
1.70
 229,100 1.60 1.70 1.50 0 0 0
31/05/2017
1.60
 599,330 1.70 1.70 1.50 0 0 0
30/05/2017
1.70
 305,700 1.80 1.80 1.60 0 0 0
29/05/2017
1.80
 450,400 1.80 1.80 1.70 0 0 0
26/05/2017
1.80
 763,650 1.70 1.80 1.60 0 0 0
25/05/2017
1.70
 413,400 1.80 1.80 1.60 0 0 0
24/05/2017
1.80
 512,143 1.80 1.80 1.60 0 0 0
23/05/2017
1.80
 1,155,768 1.80 1.80 1.70 0 0 0
22/05/2017
1.80
 1,336,800 1.90 1.90 1.70 0 0 0
19/05/2017
1.90
 982,000 2.10 2.10 1.90 0 0 0
18/05/2017
2.10
 1,698,700 1.90 2.10 1.90 0 0 0
17/05/2017
1.90
 2,204,640 1.70 1.90 1.80 0 0 0
16/05/2017
1.70
 1,758,430 1.60 1.70 1.60 0 0 0
15/05/2017
1.60
 723,000 1.50 1.60 1.40 0 0 0
12/05/2017
1.50
 34,900 1.50 1.50 1.50 0 0 0
11/05/2017
1.50
 181,400 1.40 1.50 1.40 0 0 0
10/05/2017
1.40
 97,100 1.40 1.50 1.40 0 0 0
09/05/2017
1.40
 314,120 1.60 1.60 1.40 0 0 0
08/05/2017
1.60
 952,340 1.50 1.60 1.50 0 0 0
05/05/2017
1.50
 89,200 1.40 1.50 1.40 0 0 0
04/05/2017
1.40
 309,500 1.50 1.50 1.40 0 0 0
03/05/2017
1.50
 329,500 1.50 1.50 1.40 0 0 0
28/04/2017
1.50
 369,400 1.50 1.50 1.40 0 0 0
27/04/2017
1.50
 170,800 1.60 1.60 1.50 0 0 0
26/04/2017
1.60
 223,000 1.60 1.60 1.50 0 0 0
25/04/2017
1.60
 143,430 1.60 1.60 1.50 0 0 0
24/04/2017
1.60
 240,660 1.50 1.60 1.40 0 0 0
21/04/2017
1.50
 582,750 1.60 1.60 1.50 0 0 0
20/04/2017
1.60
 263,230 1.70 1.70 1.50 0 0 0
19/04/2017
1.70
 460,500 1.60 1.70 1.50 0 0 0
18/04/2017
1.60
 906,050 1.60 1.60 1.40 0 0 0
17/04/2017
1.60
 541,410 1.80 1.80 1.60 0 0 0
14/04/2017
1.80
 349,950 1.80 1.80 1.60 0 0 0
13/04/2017
1.80
 1,025,070 1.60 1.90 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |