CTCP Dầu khí Đông Đô (pfl)

2
-0.10
(-4.76%)
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
(2026-05-13) 		-0.10 -4.55% 1,142,500 0 0
2
2.20
2
2 tháng
(2026-04-13) 		-0.10 -4.55% 1,881,800 0 0
2
2.20
2
3 tháng
(2026-03-16) 		-0.30 -12.50% 4,590,400 0 0
2
2.50
2
6 tháng
(2025-12-15) 		-0.40 -16% 14,570,400 0 0
2
2.90
2
12 tháng
(2025-06-17) 		-0.20 -8.70% 46,380,600 0 0
2
3.60
2
24 tháng
(2024-06-24) 		-0.40 -16% 68,399,061 -4,000 0
1.90
3.60
2
36 tháng
(2023-06-28) 		-1.90 -47.50% 135,903,253 4,100 0.0
1.90
4.80
2
60 tháng
(2021-07-08) 		-1.20 -36.36% 406,198,999 -9,100 -0.2
1.90
17.10
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2012
4.90
 151,500 4.70 4.90 4.70 0 0 0
16/07/2012
4.70
 79,400 4.80 5 4.60 0 0 0
13/07/2012
4.80
 392,200 4.50 4.80 4.50 0 0 0
12/07/2012
4.50
 327,200 4.40 4.60 4.30 0 0 0
11/07/2012
4.40
 80,400 4.30 4.60 4.30 0 0 0
10/07/2012
4.30
 25,200 4.40 4.50 4.30 0 0 0
09/07/2012
4.40
 106,800 4.70 4.80 4.40 0 0 0
06/07/2012
4.70
 613,100 4.40 4.70 4.50 0 0 0
05/07/2012
4.40
 101,000 4.30 4.40 4.20 0 0 0
04/07/2012
4.30
 120,100 4.40 4.40 4 0 0 0
03/07/2012
4.40
 135,400 4.40 4.40 4.10 0 0 0
02/07/2012
4.40
 39,100 4.80 4.90 4.40 0 0 0
29/06/2012
4.80
 38,400 4.80 4.80 4.50 0 0 0
28/06/2012
4.80
 131,100 4.50 4.80 4.30 0 0 0
27/06/2012
4.50
 288,000 4.80 4.80 4.50 3,000 0 0.0
26/06/2012
4.80
 268,700 5.20 5.20 4.80 0 0 0
25/06/2012
5.20
 171,900 5.30 5.40 5.10 0 0 0
22/06/2012
5.30
 64,500 5.50 5.50 5.30 0 1,000 -0.0
21/06/2012
5.50
 43,100 5.50 5.60 5.50 0 0 0
20/06/2012
5.50
 185,700 5.80 5.80 5.40 0 0 0
19/06/2012
5.80
 98,500 5.90 5.90 5.60 0 0 0
18/06/2012
5.90
 209,100 5.80 6 5.70 0 0 0
15/06/2012
5.80
 163,000 5.60 5.80 5.60 0 0 0
14/06/2012
5.60
 144,000 5.60 5.60 5.40 0 0 0
13/06/2012
5.60
 135,700 5.60 5.60 5.50 0 0 0
12/06/2012
5.60
 199,800 5.90 5.90 5.50 0 0 0
11/06/2012
5.90
 173,600 5.90 6 5.70 0 0 0
08/06/2012
5.90
 246,400 5.90 6.20 5.80 0 0 0
07/06/2012
5.90
 415,300 5.50 5.90 5.60 0 0 0
06/06/2012
5.50
 239,300 5.50 5.70 5.40 0 0 0
05/06/2012
5.50
 185,800 5.30 5.50 5.10 0 0 0
04/06/2012
5.30
 90,300 5.50 5.50 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |