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) 		-0.20 -7.41% 3,169,200 0 0
2.50
2.70
2.60
2 tháng
(2025-11-28) 		0 0% 4,749,300 0 0
2.40
2.80
2.60
3 tháng
(2025-10-29) 		0.10 4.17% 6,054,600 0 0
2.30
2.80
2.60
6 tháng
(2025-07-31) 		-0.70 -21.88% 26,120,000 0 0
2.30
3.60
2.60
12 tháng
(2025-02-03) 		0.20 8.70% 46,876,967 -4,000 0
1.90
3.60
2.60
24 tháng
(2024-02-07) 		-0.10 -3.85% 78,555,571 -4,100 -0.0
1.90
3.60
2.60
36 tháng
(2023-02-13) 		-0.40 -13.79% 168,305,013 -1,500 -0.1
1.90
4.90
2.60
60 tháng
(2021-02-22) 		-1 -28.57% 437,404,801 -7,800 -0.2
1.90
17.10
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
3.90
 259,000 3.90 4 3.90 0 0 0
30/08/2023
3.90
 231,200 4 4 3.80 0 0 0
29/08/2023
4
 197,200 3.90 4 3.80 100 0 0.0
28/08/2023
3.90
 201,600 3.90 4 3.90 1,000 0 0.0
25/08/2023
3.90
 341,100 3.90 4 3.80 0 0 0
24/08/2023
3.90
 228,000 3.80 3.90 3.80 0 0 0
23/08/2023
3.80
 327,100 3.90 3.90 3.70 0 0 0
22/08/2023
3.90
 401,900 3.80 3.90 3.70 0 0 0
21/08/2023
3.80
 280,500 3.80 4 3.70 2,000 0 0.0
18/08/2023
3.80
 1,532,000 4.30 4.40 3.80 2,600 15,000 -0.1
17/08/2023
4.30
 369,200 4.50 4.50 4.30 0 0 0
16/08/2023
4.50
 394,500 4.50 4.50 4.30 0 0 0
15/08/2023
4.50
 472,100 4.50 4.50 4.30 0 0 0
14/08/2023
4.50
 718,800 4.60 4.60 4.30 0 0 0
11/08/2023
4.60
 822,100 4.70 4.80 4.20 3,000 0 0.0
10/08/2023
4.70
 1,065,800 4.80 4.90 4.50 3,500 0 0.0
09/08/2023
4.80
 1,528,900 4.60 4.90 4.50 0 0 0
08/08/2023
4.60
 1,578,000 4.30 4.60 4.30 0 0 0
07/08/2023
4.30
 407,500 4.30 4.40 4.20 0 0 0
04/08/2023
4.30
 389,700 4.30 4.30 4.10 0 0 0
03/08/2023
4.30
 416,200 4.40 4.40 4.10 500 0 0.0
02/08/2023
4.40
 465,200 4.30 4.40 4.20 0 0 0
01/08/2023
4.30
 722,200 4.60 4.60 4.20 0 0 0
31/07/2023
4.60
 1,387,600 4.40 4.80 4.40 100 0 0.0
28/07/2023
4.40
 613,400 4.30 4.40 4.20 800 0 0.0
27/07/2023
4.30
 548,600 4.40 4.50 4.20 100 7,500 -0.0
26/07/2023
4.40
 163,700 4.50 4.50 4.30 0 0 0
25/07/2023
4.50
 1,340,700 4.40 4.50 4.30 0 0 0
24/07/2023
4.40
 793,800 4.20 4.40 4.10 0 0 0
21/07/2023
4.20
 265,400 4.20 4.30 4.10 0 0 0
20/07/2023
4.20
 203,100 4.20 4.20 4.10 500 0 0.0
19/07/2023
4.20
 446,300 4.30 4.30 4.10 0 0 0
18/07/2023
4.30
 703,100 4.40 4.40 4.20 0 0 0
17/07/2023
4.40
 661,700 4.30 4.50 4.30 0 0 0
14/07/2023
4.30
 622,800 4.20 4.40 4.10 0 0 0
13/07/2023
4.20
 343,000 4.20 4.30 4.10 0 0 0
12/07/2023
4.20
 453,300 4.30 4.40 4 1,500 0 0.0
11/07/2023
4.30
 1,270,300 4 4.50 4 0 0 0
10/07/2023
4
 537,500 3.90 4.10 3.90 0 0 0
07/07/2023
3.90
 185,300 4 4 3.90 0 0 0
06/07/2023
4
 404,000 4.10 4.10 3.90 500 0 0.0
05/07/2023
4.10
 310,400 4.20 4.30 4 0 0 0
04/07/2023
4.20
 877,400 3.80 4.20 3.70 0 0 0
03/07/2023
3.80
 250,700 3.80 3.90 3.70 0 0 0
30/06/2023
3.80
 365,563 3.90 3.90 3.70 0 0 0
29/06/2023
3.90
 437,950 4 4 3.80 0 0 0
28/06/2023
4
 693,050 4.20 4.20 3.90 0 0 0
27/06/2023
4.20
 158,200 4 4.30 4.10 0 0 0
26/06/2023
4
 570,000 4.30 4.30 4 0 0 0
23/06/2023
4.30
 466,953 4.40 4.40 4.20 0 0 0
22/06/2023
4.40
 512,751 4.20 4.50 4.20 0 0 0
21/06/2023
4.20
 568,700 4.30 4.40 4.10 0 0 0
20/06/2023
4.30
 283,800 4.10 4.30 4.10 0 0 0
19/06/2023
4.10
 651,310 4.20 4.40 4 500 0 0.0
16/06/2023
4.20
 1,440,017 4.60 4.70 4.10 3,000 0 0.0
15/06/2023
4.60
 1,192,929 4.90 5 4.30 1,500 0 0.0
14/06/2023
4.90
 1,871,202 4.60 5 4.60 0 0 0
13/06/2023
4.60
 2,365,090 4.10 4.60 4 0 0 0
12/06/2023
4.10
 627,022 4 4.10 3.90 0 135,000 -0.5
09/06/2023
4
 402,663 4.10 4.10 3.80 0 11,100 -0.0
08/06/2023
4.10
 1,121,000 4.10 4.30 4 0 12,000 -0.0
07/06/2023
4.10
 755,770 4.20 4.20 4 0 0 0
06/06/2023
4.20
 740,040 4.10 4.20 3.90 0 0 0
05/06/2023
4.10
 1,394,352 3.80 4.20 3.80 0 0 0
02/06/2023
3.80
 855,663 4 4 3.60 0 0 0
01/06/2023
4
 1,064,215 3.80 4.10 3.70 0 0 0
31/05/2023
3.80
 1,179,343 3.80 4 3.70 0 0 0
30/05/2023
3.80
 1,858,413 3.50 4 3.50 131,400 0 0.5
29/05/2023
3.50
 718,504 3.20 3.50 3.30 0 0 0
26/05/2023
3.20
 1,564,466 3 3.30 2.90 26,700 0 0.1
25/05/2023
3
 378,900 2.90 3 2.80 0 0 0
24/05/2023
2.90
 418,460 2.90 3 2.90 0 0 0
23/05/2023
2.90
 825,403 3 3.10 2.90 0 0 0
22/05/2023
3
 691,800 2.80 3 2.80 0 0 0
19/05/2023
2.80
 345,000 2.80 2.90 2.70 0 0 0
18/05/2023
2.80
 753,904 3 3 2.70 0 0 0
17/05/2023
3
 599,100 3 3 2.90 0 0 0
16/05/2023
3
 849,019 2.80 3.10 2.90 0 0 0
15/05/2023
2.80
 801,702 2.70 2.90 2.70 0 0 0
12/05/2023
2.70
 220,300 2.80 2.80 2.70 0 0 0
11/05/2023
2.80
 295,459 2.80 2.90 2.70 0 0 0
10/05/2023
2.80
 349,408 2.90 2.90 2.80 0 0 0
09/05/2023
2.90
 856,150 2.70 3 2.70 0 0 0
08/05/2023
2.70
 202,600 2.80 2.80 2.60 0 0 0
05/05/2023
2.80
 538,600 2.80 2.80 2.60 0 0 0
04/05/2023
2.80
 216,676 2.70 2.80 2.60 0 0 0
28/04/2023
2.70
 567,400 2.40 2.70 2.50 0 0 0
27/04/2023
2.40
 69,900 2.50 2.50 2.40 0 0 0
26/04/2023
2.50
 80,333 2.50 2.50 2.40 0 0 0
25/04/2023
2.50
 225,138 2.60 2.60 2.40 0 0 0
24/04/2023
2.60
 65,659 2.50 2.60 2.40 0 0 0
21/04/2023
2.50
 68,700 2.50 2.60 2.40 0 0 0
20/04/2023
2.50
 108,100 2.50 2.60 2.40 0 0 0
19/04/2023
2.50
 146,336 2.60 2.60 2.40 0 0 0
18/04/2023
2.60
 95,000 2.50 2.60 2.50 0 0 0
17/04/2023
2.50
 137,300 2.60 2.60 2.40 0 0 0
14/04/2023
2.60
 162,302 2.60 2.70 2.50 0 0 0
13/04/2023
2.60
 195,936 2.70 2.70 2.50 0 0 0
12/04/2023
2.70
 169,228 2.80 2.80 2.60 0 0 0
11/04/2023
2.80
 187,801 2.70 2.80 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |