CTCP Dầu nhờn PV Oil (pvo)

6.30
-0.20
(-3.08%)
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
(2024-10-23) 		-0.60 -8.70% 212,263 0 0
6.30
6.90
6.30
2 tháng
(2024-09-23) 		-1 -13.70% 594,678 0 0
6.30
7.30
6.30
3 tháng
(2024-08-26) 		-1.59 -20.17% 1,155,530 0 0
6.30
7.89
6.30
6 tháng
(2024-05-27) 		-1.30 -17.06% 8,151,041 -800 -0.0
6.30
8.39
6.30
12 tháng
(2023-11-28) 		0.87 16.11% 9,975,098 -800 -0.0
4.93
8.39
6.30
24 tháng
(2022-12-05) 		0.48 8.24% 15,662,616 -1,200 -0.1
4.46
8.39
6.30
36 tháng
(2021-12-08) 		-3.69 -36.95% 31,392,415 -12,600 -0.3
3.88
21.24
6.30
60 tháng
(2019-12-19) 		3.14 99.09% 54,395,371 -139,225 -1.1
2.40
21.24
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2020
3.16
 1,430 3.16 3.45 3.16 0 0 0
18/11/2020
3.16
 32,320 3.26 3.26 3.16 0 0 0
17/11/2020
3.26
 29,120 3.16 3.36 3.16 1,500 0 0.0
16/11/2020
3.16
 24,500 3.16 3.16 3.16 0 0 0
13/11/2020
3.16
 3,400 3.16 3.26 3.16 0 0 0
12/11/2020
3.16
 13,909 3.07 3.26 3.07 0 0 0
11/11/2020
3.07
 400 3.07 3.07 3.07 0 0 0
10/11/2020
3.07
 11,100 3.07 3.16 3.07 0 0 0
09/11/2020
3.07
 10,500 2.97 3.07 3.07 0 0 0
06/11/2020
2.97
 0 2.97 2.97 2.97 0 0 0
05/11/2020
2.97
 8,100 2.97 2.97 2.97 0 0 0
04/11/2020
2.97
 0 2.97 2.97 2.97 0 0 0
03/11/2020
2.97
 700 2.97 2.97 2.97 0 500 -0.0
02/11/2020
2.97
 70 2.97 2.97 2.97 0 0 0
30/10/2020
2.97
 5,000 3.07 3.07 2.97 0 0 0
29/10/2020
3.07
 12,300 3.07 3.07 3.07 0 0 0
28/10/2020
3.07
 5,739 3.16 3.16 3.07 0 0 0
27/10/2020
3.16
 16,200 3.07 3.16 3.07 0 0 0
26/10/2020
3.07
 11,770 3.07 3.07 3.07 0 0 0
23/10/2020
3.07
 18,200 3.07 3.26 3.07 0 0 0
22/10/2020
3.07
 1,310 2.97 3.07 3.07 0 0 0
21/10/2020
2.97
 3,200 2.97 2.97 2.97 0 0 0
20/10/2020
2.97
 4,800 2.97 2.97 2.97 0 0 0
19/10/2020
2.97
 1,400 3.07 3.07 2.97 0 0 0
16/10/2020
3.07
 600 3.07 3.07 3.07 0 0 0
15/10/2020
3.07
 100 3.07 3.07 3.07 0 0 0
14/10/2020
3.07
 12,400 3.07 3.07 3.07 100 0 0.0
13/10/2020
3.07
 2,500 3.16 3.16 3.07 0 2,500 -0.0
12/10/2020
3.16
 1,300 3.26 3.26 3.16 0 0 0
09/10/2020
3.26
 1,920 3.07 3.26 3.16 0 700 -0.0
08/10/2020
3.07
 100 3.07 3.07 3.07 0 0 0
07/10/2020
3.07
 9,920 3.07 3.07 3.07 0 0 0
06/10/2020
3.07
 5,720 3.26 3.26 3.07 0 0 0
05/10/2020
3.26
 15,610 3.16 3.26 3.07 0 0 0
02/10/2020
3.16
 33,367 3.07 3.26 3.07 0 0 0
01/10/2020
3.07
 6,800 2.97 3.07 3.07 0 0 0
30/09/2020
2.97
 20,920 3.07 3.07 2.97 0 0 0
29/09/2020
3.07
 16,310 2.97 3.16 3.07 0 0 0
28/09/2020
2.97
 4,300 3.07 3.26 2.97 0 0 0
25/09/2020
3.07
 13,630 3.16 3.16 2.97 0 0 0
24/09/2020
3.16
 0 3.16 3.16 3.16 0 0 0
23/09/2020
3.16
 6,900 3.07 3.16 3.16 0 0 0
22/09/2020
3.07
 44,800 2.97 3.16 2.97 0 0 0
21/09/2020
2.97
 23,700 3.26 3.26 2.97 3,100 0 0.0
18/09/2020
3.26
 4,230 3.36 3.36 3.26 0 0 0
17/09/2020
3.36
 73,520 3.26 3.36 3.07 0 0 0
16/09/2020
3.26
 96,200 2.88 3.26 2.88 0 0 0
15/09/2020
2.88
 18,800 2.78 2.97 2.78 0 0 0
14/09/2020
2.78
 3,500 2.88 2.88 2.78 0 0 0
11/09/2020
2.88
 7,900 2.68 2.88 2.78 0 0 0
10/09/2020
2.68
 2,400 2.78 2.78 2.68 0 0 0
09/09/2020
2.78
 7,100 2.78 2.78 2.78 0 0 0
08/09/2020
2.78
 11,000 2.78 2.78 2.78 0 0 0
07/09/2020
2.78
 3,015 2.78 2.78 2.78 0 0 0
04/09/2020
2.78
 17,000 2.78 2.78 2.68 0 0 0
03/09/2020
2.78
 6,300 2.68 2.78 2.68 1,000 0 0.0
01/09/2020
2.68
 16,700 2.68 2.68 2.68 0 0 0
31/08/2020
2.68
 13,500 2.68 2.68 2.68 0 0 0
28/08/2020
2.68
 200 2.78 2.78 2.68 0 0 0
27/08/2020
2.78
 4,750 2.78 2.78 2.68 0 0 0
26/08/2020
2.78
 15,104 2.68 2.78 2.68 0 0 0
25/08/2020
2.68
 7,000 2.78 2.78 2.68 0 0 0
24/08/2020
2.78
 32,816 2.59 2.78 2.59 0 0 0
21/08/2020
2.59
 2,100 2.59 2.59 2.59 0 0 0
20/08/2020
2.59
 3,700 2.59 2.59 2.59 0 0 0
19/08/2020
2.59
 4,009 2.59 2.59 2.59 0 0 0
18/08/2020
2.59
 7,341 2.49 2.59 2.49 6,100 0 0.0
17/08/2020
2.49
 2,000 2.59 2.59 2.49 0 0 0
14/08/2020
2.59
 8,100 2.59 2.59 2.49 0 0 0
13/08/2020
2.59
 16,740 2.59 2.59 2.59 0 0 0
12/08/2020
2.59
 6,500 2.59 2.59 2.59 0 0 0
11/08/2020
2.59
 2,000 2.49 2.59 2.59 0 0 0
10/08/2020
2.49
 8,400 2.49 2.49 2.49 0 0 0
07/08/2020
2.49
 5,200 2.49 2.49 2.49 0 0 0
06/08/2020
2.49
 3,000 2.49 2.49 2.49 0 0 0
05/08/2020
2.49
 1,200 2.49 2.49 2.40 0 0 0
04/08/2020
2.49
 5,008 2.49 2.49 2.49 0 0 0
03/08/2020
2.49
 11,200 2.49 2.49 2.49 0 0 0
31/07/2020
2.49
 1,000 2.49 2.49 2.49 0 0 0
30/07/2020
2.49
 18 2.49 2.49 2.49 0 0 0
29/07/2020
2.49
 202 2.59 2.59 2.49 0 0 0
28/07/2020
2.59
 5,900 2.49 2.59 2.49 0 0 0
27/07/2020
2.49
 3,000 2.49 2.49 2.49 0 0 0
24/07/2020
2.49
 4,300 2.68 2.68 2.49 500 0 0.0
23/07/2020
2.68
 10,500 2.68 2.68 2.68 0 0 0
22/07/2020
2.68
 10,500 2.68 2.68 2.68 0 0 0
21/07/2020
2.68
 1,100 2.78 2.78 2.68 0 0 0
20/07/2020
2.78
 0 2.78 2.78 2.78 0 0 0
17/07/2020
2.78
 5,500 2.78 2.88 2.78 0 2,400 -0.0
16/07/2020
2.78
 1,850 2.68 2.88 2.78 0 0 0
15/07/2020
2.68
 1,501 2.78 2.78 2.68 0 0 0
14/07/2020
2.78
 3,200 2.78 2.78 2.78 0 0 0
13/07/2020
2.78
 2,100 2.88 2.88 2.78 0 0 0
10/07/2020
2.88
 1,300 2.78 2.88 2.88 300 0 0.0
09/07/2020
2.78
 2,200 2.78 2.78 2.78 0 0 0
08/07/2020
2.78
 9,200 2.68 2.78 2.78 0 0 0
07/07/2020
2.68
 0 2.68 2.68 2.68 0 0 0
06/07/2020
2.68
 100 2.78 2.78 2.68 0 0 0
03/07/2020
2.78
 1,000 2.68 2.78 2.68 0 0 0
02/07/2020
2.68
 0 2.68 2.68 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |