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
(2026-03-30) 		-0.30 -12.50% 2,112,100 0 0
2
2.40
2
2 tháng
(2026-03-02) 		-0.80 -27.59% 6,630,600 0 0
2
2.90
2
3 tháng
(2026-01-29) 		-0.60 -22.22% 8,826,100 0 0
2
2.90
2
6 tháng
(2025-10-31) 		-0.40 -16% 15,107,000 0 0
2
2.90
2
12 tháng
(2025-05-05) 		-0.20 -8.70% 47,473,900 -4,000 0
2
3.60
2
24 tháng
(2024-05-09) 		-0.40 -16% 75,872,872 -4,100 -0.0
1.90
3.60
2
36 tháng
(2023-05-15) 		-0.70 -25% 162,543,744 9,100 -0.0
1.90
4.90
2
60 tháng
(2021-05-25) 		-1.60 -43.24% 414,359,966 -9,000 -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)
28/11/2023
2.90
 149,000 2.90 2.90 2.80 0 0 0
27/11/2023
2.90
 26,000 3 3 2.80 0 0 0
24/11/2023
3
 62,200 2.90 3 2.80 0 0 0
23/11/2023
2.90
 231,500 3 3 2.90 0 0 0
22/11/2023
3
 80,400 3 3 2.90 0 0 0
21/11/2023
3
 16,300 3 3 2.90 0 0 0
20/11/2023
3
 167,100 3 3 2.80 0 0 0
17/11/2023
3
 136,400 3 3.10 2.90 0 0 0
16/11/2023
3
 93,600 3 3.10 2.90 0 0 0
15/11/2023
3
 78,400 3 3.10 3 0 0 0
14/11/2023
3
 213,500 3 3.10 3 0 0 0
13/11/2023
3
 69,400 3 3.10 2.90 0 0 0
10/11/2023
3
 332,200 3 3.10 2.90 0 0 0
09/11/2023
3
 293,500 3.10 3.20 3 0 0 0
08/11/2023
3.10
 224,000 3 3.20 2.90 0 0 0
07/11/2023
3
 217,700 2.80 3.10 2.90 0 0 0
06/11/2023
2.80
 114,800 3 3 2.80 0 0 0
03/11/2023
3
 109,200 2.90 3 2.80 0 0 0
02/11/2023
2.90
 184,900 2.70 3 2.70 0 0 0
01/11/2023
2.70
 52,100 2.70 2.70 2.60 0 0 0
31/10/2023
2.70
 167,400 2.80 2.90 2.60 0 0 0
30/10/2023
2.80
 103,200 3 3 2.70 0 0 0
27/10/2023
3
 79,600 2.80 3 2.80 100 0 0.0
26/10/2023
2.80
 395,800 3.20 3.20 2.70 1,000 0 0.0
25/10/2023
3.20
 66,700 3.10 3.20 3.10 0 0 0
24/10/2023
3.10
 97,500 3.10 3.20 3 0 0 0
23/10/2023
3.10
 102,800 3.20 3.20 3 500 0 0.0
20/10/2023
3.20
 28,800 3.10 3.20 3 0 0 0
19/10/2023
3.10
 287,400 3.20 3.20 2.90 500 0 0.0
18/10/2023
3.20
 273,400 3.40 3.40 3 1,000 0 0.0
17/10/2023
3.40
 113,600 3.30 3.40 3.20 0 0 0
16/10/2023
3.30
 177,100 3.30 3.50 3.30 0 0 0
13/10/2023
3.30
 201,100 3.30 3.40 3.30 0 0 0
12/10/2023
3.30
 194,800 3.40 3.50 3.30 0 0 0
11/10/2023
3.40
 294,900 3.50 3.50 3.40 0 0 0
10/10/2023
3.50
 354,200 3.30 3.50 3.30 500 0 0.0
09/10/2023
3.30
 374,900 3.20 3.40 3.20 0 0 0
06/10/2023
3.20
 181,500 3.20 3.20 2.90 1,000 0 0.0
05/10/2023
3.20
 116,600 3.30 3.40 3.10 0 0 0
04/10/2023
3.30
 150,300 3.20 3.30 3.10 500 0 0.0
03/10/2023
3.20
 215,600 3.50 3.50 3.10 1,000 0 0.0
02/10/2023
3.50
 188,300 3.50 3.50 3.40 0 0 0
29/09/2023
3.50
 134,700 3.50 3.50 3.40 1,000 0 0.0
28/09/2023
3.50
 194,600 3.40 3.50 3.30 0 0 0
27/09/2023
3.40
 636,100 3.50 3.50 3 1,500 0 0.0
26/09/2023
3.50
 318,900 3.50 3.60 3.40 500 0 0.0
25/09/2023
3.50
 308,400 3.80 3.80 3.40 1,500 0 0.0
22/09/2023
3.80
 549,100 4 4 3.40 1,000 0 0.0
21/09/2023
4
 313,800 4 4.10 3.90 0 0 0
20/09/2023
4
 207,400 4 4.10 3.90 0 0 0
19/09/2023
4
 138,100 4 4 3.90 0 0 0
18/09/2023
4
 229,000 4.10 4.10 3.90 0 0 0
15/09/2023
4.10
 877,200 3.90 4.30 3.90 0 0 0
14/09/2023
3.90
 334,400 4.10 4.10 3.80 500 0 0.0
13/09/2023
4.10
 420,500 4.10 4.20 4 500 0 0.0
12/09/2023
4.10
 470,000 4 4.10 3.90 500 0 0.0
11/09/2023
4
 515,000 4.10 4.20 3.90 500 0 0.0
08/09/2023
4.10
 362,300 4.20 4.20 4 0 0 0
07/09/2023
4.20
 534,100 4.10 4.20 4 0 0 0
06/09/2023
4.10
 394,900 4.10 4.10 3.90 500 0 0.0
05/09/2023
4.10
 405,900 3.90 4.10 3.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |