CTCP Dầu khí Đông Đô (pfl)

1.60
0.10
(6.67%)
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
(2026-06-29) 		-0.60 -28.57% 978,900 0 0
1.50
2.10
1.60
2 tháng
(2026-05-29) 		-0.50 -25% 1,888,500 0 0
1.50
2.20
1.60
3 tháng
(2026-04-29) 		-0.50 -25% 2,833,200 0 0
1.50
2.20
1.60
6 tháng
(2026-01-29) 		-1.20 -44.44% 11,612,500 0 0
1.50
2.90
1.60
12 tháng
(2025-08-04) 		-1.40 -48.28% 36,536,300 0 0
1.50
3.60
1.60
24 tháng
(2024-08-07) 		-0.80 -34.78% 67,267,748 -4,000 0
1.50
3.60
1.60
36 tháng
(2023-08-14) 		-3 -66.67% 116,030,190 1,100 0.0
1.50
4.50
1.60
60 tháng
(2021-08-23) 		-1.40 -48.28% 403,859,455 -9,200 -0.2
1.50
17.10
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2012
2.30
 149,900 2.20 2.30 2.20 0 0 0
04/12/2012
2.20
 307,900 2.10 2.20 2.10 0 0 0
03/12/2012
2.10
 38,100 2.20 2.20 2.10 0 0 0
30/11/2012
2.20
 8,000 2.20 2.20 2.10 0 0 0
29/11/2012
2.20
 2,400 2.20 2.20 2.10 0 0 0
28/11/2012
2.20
 27,300 2.20 2.20 2.10 0 0 0
27/11/2012
2.20
 36,100 2.20 2.20 2.10 0 0 0
26/11/2012
2.20
 51,700 2.10 2.20 2.10 0 0 0
23/11/2012
2.10
 69,000 2.20 2.30 2.10 0 0 0
22/11/2012
2.20
 49,300 2.20 2.20 2.10 0 0 0
21/11/2012
2.20
 49,100 2.30 2.30 2.20 0 0 0
20/11/2012
2.30
 71,600 2.30 2.30 2.20 0 0 0
19/11/2012
2.30
 29,800 2.30 2.30 2.20 0 0 0
16/11/2012
2.30
 37,400 2.20 2.30 2.10 0 0 0
15/11/2012
2.20
 207,700 2.30 2.30 2.20 0 0 0
14/11/2012
2.30
 62,500 2.30 2.30 2.20 0 0 0
13/11/2012
2.30
 207,200 2.30 2.40 2.20 0 0 0
12/11/2012
2.30
 409,400 2.30 2.40 2.20 0 0 0
09/11/2012
2.30
 109,000 2.20 2.30 2.10 0 0 0
08/11/2012
2.20
 34,600 2.20 2.20 2.10 0 0 0
07/11/2012
2.20
 195,500 2.10 2.20 2.20 0 0 0
06/11/2012
2.10
 87,800 2.10 2.20 2.10 0 0 0
05/11/2012
2.10
 225,100 2.10 2.10 2 0 0 0
02/11/2012
2.10
 234,000 2.20 2.20 2.10 0 0 0
01/11/2012
2.20
 126,500 2.20 2.30 2.20 0 0 0
31/10/2012
2.20
 100,900 2.30 2.30 2.20 0 0 0
30/10/2012
2.30
 46,500 2.40 2.40 2.30 0 0 0
29/10/2012
2.40
 25,400 2.30 2.40 2.20 0 0 0
26/10/2012
2.30
 158,400 2.20 2.30 2.20 0 0 0
25/10/2012
2.20
 129,500 2.30 2.30 2.20 0 0 0
24/10/2012
2.30
 164,200 2.40 2.40 2.30 0 0 0
23/10/2012
2.40
 439,600 2.40 2.40 2.30 0 0 0
22/10/2012
2.40
 17,600 2.50 2.50 2.40 0 0 0
19/10/2012
2.50
 256,400 2.70 2.70 2.50 0 0 0
18/10/2012
2.70
 226,000 2.60 2.70 2.50 0 0 0
17/10/2012
2.60
 449,200 2.50 2.60 2.50 0 0 0
16/10/2012
2.50
 202,200 2.40 2.50 2.40 0 0 0
15/10/2012
2.40
 395,200 2.50 2.50 2.40 0 0 0
12/10/2012
2.50
 946,900 2.40 2.50 2.40 0 0 0
11/10/2012
2.40
 122,600 2.30 2.40 2.40 0 0 0
10/10/2012
2.30
 410,800 2.20 2.30 2.20 0 0 0
09/10/2012
2.20
 375,800 2.10 2.20 2.20 0 0 0
08/10/2012
2.10
 224,700 2 2.10 2 0 0 0
05/10/2012
2
 483,900 2.10 2.10 2 0 0 0
04/10/2012
2.10
 81,700 2.20 2.20 2.10 0 0 0
03/10/2012
2.20
 92,000 2.20 2.30 2.10 0 0 0
02/10/2012
2.20
 86,500 2.30 2.30 2.20 0 0 0
01/10/2012
2.30
 25,100 2.40 2.40 2.30 0 0 0
28/09/2012
2.40
 64,100 2.40 2.40 2.30 0 0 0
27/09/2012
2.40
 71,300 2.40 2.50 2.30 0 0 0
26/09/2012
2.40
 227,600 2.30 2.40 2.20 0 0 0
25/09/2012
2.30
 89,600 2.40 2.40 2.30 0 0 0
24/09/2012
2.40
 41,800 2.50 2.50 2.40 0 0 0
21/09/2012
2.50
 333,500 2.60 2.60 2.50 0 0 0
20/09/2012
2.60
 18,100 2.70 2.70 2.60 0 0 0
19/09/2012
2.70
 197,200 2.70 2.70 2.60 0 0 0
18/09/2012
2.70
 119,400 2.90 2.90 2.70 0 0 0
17/09/2012
2.90
 137,800 2.80 2.90 2.80 0 0 0
14/09/2012
2.80
 255,800 2.70 2.80 2.70 0 0 0
13/09/2012
2.70
 326,800 2.70 2.70 2.60 0 0 0
12/09/2012
2.70
 116,300 2.80 2.80 2.70 0 0 0
11/09/2012
2.80
 315,700 3 3 2.80 0 0 0
10/09/2012
3
 211,700 3.10 3.20 3 0 0 0
07/09/2012
3.10
 295,200 3.20 3.30 3.10 0 0 0
06/09/2012
3.20
 164,800 3.40 3.40 3.20 0 0 0
05/09/2012
3.40
 159,700 3.50 3.50 3.40 0 0 0
04/09/2012
3.50
 159,100 3.50 3.60 3.50 0 0 0
31/08/2012
3.50
 262,100 3.60 3.60 3.40 0 0 0
30/08/2012
3.60
 357,100 3.50 3.70 3.50 0 0 0
29/08/2012
3.50
 101,200 3.30 3.50 3.40 0 0 0
28/08/2012
3.30
 149,100 3.40 3.40 3.30 0 0 0
27/08/2012
3.40
 190,900 3.60 3.60 3.40 0 0 0
24/08/2012
3.60
 544,300 3.70 3.90 3.50 0 0 0
23/08/2012
3.70
 88,700 3.90 3.90 3.70 0 0 0
22/08/2012
3.90
 340,600 4.10 4.10 3.90 0 0 0
21/08/2012
4.10
 102,500 4.40 4.40 4.10 0 0 0
20/08/2012
4.40
 70,600 4.40 4.40 4.30 0 0 0
17/08/2012
4.40
 58,200 4.20 4.40 4.20 0 0 0
16/08/2012
4.20
 94,800 4.20 4.30 4.20 0 0 0
15/08/2012
4.20
 139,100 4.20 4.40 4.20 0 0 0
14/08/2012
4.20
 173,300 4.30 4.40 4.20 1,000 0 0.0
13/08/2012
4.30
 58,100 4.30 4.40 4.20 0 0 0
10/08/2012
4.30
 232,600 4.50 4.50 4.30 0 0 0
09/08/2012
4.50
 418,500 4.60 4.70 4.50 0 0 0
08/08/2012
4.60
 166,900 4.40 4.60 4.40 0 0 0
07/08/2012
4.40
 255,300 4.60 4.70 4.40 0 0 0
06/08/2012
4.60
 290,300 4.30 4.60 4.40 0 0 0
03/08/2012
4.30
 59,500 4.20 4.30 4.20 0 0 0
02/08/2012
4.20
 102,900 4.30 4.40 4.20 0 3,000 -0.0
01/08/2012
4.30
 116,600 4.20 4.30 4.10 0 0 0
31/07/2012
4.20
 109,600 4.20 4.40 4.20 0 0 0
30/07/2012
4.20
 148,100 4.20 4.20 4.10 0 0 0
27/07/2012
4.20
 248,200 4.50 4.60 4.20 0 0 0
26/07/2012
4.50
 164,800 4.40 4.60 4.40 0 0 0
25/07/2012
4.40
 187,000 4.50 4.50 4.30 0 0 0
24/07/2012
4.50
 361,600 4.80 4.80 4.50 0 0 0
23/07/2012
4.80
 329,900 5.10 5.10 4.80 0 0 0
20/07/2012
5.10
 281,600 5.20 5.40 5 0 0 0
19/07/2012
5.20
 492,800 4.90 5.20 4.80 0 0 0
18/07/2012
4.90
 170,000 4.90 5.20 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |