CTCP Dầu khí Đông Đô (pfl)

2.50
0.10
(4.17%)
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 -7.69% 4,127,600 0 0
2.40
2.90
2.40
2 tháng
(2026-01-16) 		-0.20 -7.69% 7,473,500 0 0
2.40
2.90
2.40
3 tháng
(2025-12-17) 		-0.10 -4% 10,098,800 0 0
2.40
2.90
2.40
6 tháng
(2025-09-18) 		-0.70 -22.58% 15,357,900 0 0
2.30
3.10
2.40
12 tháng
(2025-03-24) 		-0.20 -7.69% 46,908,700 -4,000 0
1.90
3.60
2.40
24 tháng
(2024-03-27) 		-0.30 -11.11% 77,533,620 -4,100 -0.0
1.90
3.60
2.40
36 tháng
(2023-04-03) 		-0.30 -11.11% 167,125,420 9,000 -0.0
1.90
4.90
2.40
60 tháng
(2021-04-12) 		-2.70 -52.94% 424,156,648 -8,100 -0.2
1.90
17.10
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2016
1.30
 264,100 1.40 1.40 1.30 0 0 0
03/08/2016
1.40
 42,600 1.40 1.40 1.40 0 0 0
02/08/2016
1.40
 526,200 1.50 1.50 1.30 0 0 0
01/08/2016
1.50
 68,400 1.60 1.60 1.40 0 0 0
29/07/2016
1.60
 165,100 1.50 1.60 1.50 0 0 0
28/07/2016
1.50
 308,400 1.50 1.70 1.50 0 0 0
27/07/2016
1.50
 41,900 1.50 1.50 1.50 0 0 0
26/07/2016
1.50
 68,500 1.50 1.60 1.50 0 0 0
25/07/2016
1.50
 59,000 1.60 1.60 1.50 0 0 0
22/07/2016
1.60
 221,100 1.50 1.60 1.50 0 0 0
21/07/2016
1.50
 35,500 1.60 1.60 1.50 0 0 0
20/07/2016
1.60
 45,800 1.60 1.60 1.50 0 0 0
19/07/2016
1.60
 67,700 1.60 1.60 1.50 0 0 0
18/07/2016
1.60
 170,200 1.60 1.60 1.50 0 0 0
15/07/2016
1.60
 83,400 1.50 1.60 1.50 0 0 0
14/07/2016
1.50
 130,100 1.60 1.60 1.50 0 0 0
13/07/2016
1.60
 213,100 1.60 1.70 1.50 0 0 0
12/07/2016
1.60
 25,500 1.60 1.60 1.50 0 0 0
11/07/2016
1.60
 163,400 1.60 1.60 1.50 0 0 0
08/07/2016
1.60
 222,515 1.70 1.70 1.50 0 0 0
07/07/2016
1.70
 401,000 1.80 1.80 1.60 0 0 0
06/07/2016
1.80
 172,000 1.80 1.80 1.70 0 0 0
05/07/2016
1.80
 201,600 1.80 1.80 1.70 0 0 0
04/07/2016
1.80
 141,300 1.80 1.80 1.60 0 0 0
01/07/2016
1.80
 159,300 1.80 1.80 1.60 0 0 0
30/06/2016
1.80
 283,310 1.80 1.80 1.70 0 0 0
29/06/2016
1.80
 41,100 1.70 1.80 1.70 0 0 0
28/06/2016
1.70
 110,800 1.80 1.80 1.70 0 0 0
27/06/2016
1.80
 165,500 1.80 1.80 1.70 0 0 0
24/06/2016
1.80
 779,200 1.90 2 1.70 0 0 0
23/06/2016
1.90
 293,778 1.90 2 1.80 0 0 0
22/06/2016
1.90
 278,310 1.90 1.90 1.80 0 0 0
21/06/2016
1.90
 371,800 1.90 2 1.80 0 0 0
20/06/2016
1.90
 197,347 1.90 2 1.80 0 0 0
17/06/2016
1.90
 263,025 2 2 1.80 0 0 0
16/06/2016
2
 316,600 2.10 2.10 1.90 0 0 0
15/06/2016
2.10
 1,006,622 1.90 2.10 1.90 0 0 0
14/06/2016
1.90
 757,710 1.70 1.90 1.70 0 0 0
13/06/2016
1.70
 259,400 1.90 1.90 1.70 0 0 0
10/06/2016
1.90
 268,500 1.90 1.90 1.70 0 0 0
09/06/2016
1.90
 192,210 1.90 2 1.80 0 0 0
08/06/2016
1.90
 358,510 1.90 1.90 1.80 0 0 0
07/06/2016
1.90
 505,610 2 2 1.80 0 0 0
06/06/2016
2
 370,850 2.10 2.10 1.90 0 0 0
03/06/2016
2.10
 602,160 1.90 2.10 1.90 0 0 0
02/06/2016
1.90
 936,800 1.70 1.90 1.70 0 0 0
01/06/2016
1.70
 286,600 1.80 1.80 1.60 0 0 0
31/05/2016
1.80
 498,500 1.70 1.80 1.60 0 0 0
30/05/2016
1.70
 151,900 1.70 1.70 1.60 0 0 0
27/05/2016
1.70
 182,540 1.70 1.80 1.60 0 0 0
26/05/2016
1.70
 851,412 1.60 1.70 1.50 0 0 0
25/05/2016
1.60
 196,200 1.60 1.60 1.50 0 0 0
24/05/2016
1.60
 52,400 1.50 1.60 1.50 0 0 0
23/05/2016
1.50
 340,900 1.40 1.60 1.40 0 0 0
20/05/2016
1.40
 202,700 1.50 1.50 1.30 0 0 0
19/05/2016
1.50
 30,200 1.50 1.50 1.40 0 0 0
18/05/2016
1.50
 14,300 1.50 1.50 1.40 0 0 0
17/05/2016
1.50
 65,700 1.40 1.60 1.40 0 0 0
16/05/2016
1.40
 69,400 1.50 1.50 1.40 0 0 0
13/05/2016
1.50
 116,400 1.50 1.50 1.50 0 0 0
12/05/2016
1.50
 48,900 1.50 1.50 1.40 0 0 0
11/05/2016
1.50
 141,500 1.40 1.50 1.40 0 0 0
10/05/2016
1.40
 148,600 1.40 1.50 1.40 0 0 0
09/05/2016
1.40
 101,310 1.40 1.50 1.40 0 0 0
06/05/2016
1.40
 30,000 1.50 1.50 1.40 0 0 0
05/05/2016
1.50
 65,500 1.50 1.50 1.40 0 0 0
04/05/2016
1.50
 72,200 1.50 1.50 1.40 0 0 0
29/04/2016
1.50
 120,700 1.50 1.60 1.50 0 0 0
28/04/2016
1.50
 64,000 1.60 1.60 1.50 0 0 0
27/04/2016
1.60
 217,300 1.60 1.70 1.50 0 0 0
26/04/2016
1.60
 331,500 1.50 1.60 1.50 0 0 0
25/04/2016
1.50
 28,500 1.60 1.60 1.50 0 0 0
22/04/2016
1.60
 313,800 1.60 1.70 1.60 0 0 0
21/04/2016
1.60
 303,100 1.50 1.60 1.50 0 0 0
20/04/2016
1.50
 71,000 1.50 1.50 1.40 0 0 0
19/04/2016
1.50
 15,800 1.50 1.60 1.40 0 0 0
15/04/2016
1.50
 63,500 1.60 1.60 1.50 0 0 0
14/04/2016
1.60
 117,100 1.60 1.60 1.40 0 0 0
13/04/2016
1.60
 755,200 1.60 1.60 1.40 0 0 0
12/04/2016
1.60
 225,500 1.70 1.70 1.50 0 0 0
11/04/2016
1.70
 331,400 1.60 1.70 1.50 0 0 0
08/04/2016
1.60
 385,100 1.60 1.70 1.50 0 0 0
07/04/2016
1.60
 399,840 1.70 1.70 1.50 0 0 0
06/04/2016
1.70
 271,710 1.60 1.70 1.50 0 0 0
05/04/2016
1.60
 1,291,400 1.80 1.80 1.50 0 0 0
04/04/2016
1.80
 538,500 1.90 1.90 1.70 0 2,000 -0.0
01/04/2016
1.90
 283,000 1.90 2 1.80 0 0 0
31/03/2016
1.90
 568,300 2 2.10 1.90 0 0 0
30/03/2016
2
 1,137,100 1.90 2 1.70 2,000 0 0.0
29/03/2016
1.90
 564,300 1.90 1.90 1.70 0 0 0
28/03/2016
1.90
 164,700 1.90 2 1.80 0 0 0
25/03/2016
1.90
 195,500 2 2 1.80 0 0 0
24/03/2016
2
 958,600 1.80 2 1.80 0 0 0
23/03/2016
1.80
 469,700 1.80 1.90 1.70 0 0 0
22/03/2016
1.80
 307,800 1.90 1.90 1.80 0 0 0
21/03/2016
1.90
 359,300 1.90 2 1.80 0 0 0
18/03/2016
1.90
 457,600 2 2 1.80 0 0 0
17/03/2016
2
 1,498,000 2.10 2.10 1.90 0 0 0
16/03/2016
2.10
 886,000 1.90 2.10 1.80 0 0 0
15/03/2016
1.90
 825,700 1.80 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |