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)
01/07/2020
2.68
 8,900 2.68 2.68 2.68 0 0 0
30/06/2020
2.68
 7,800 2.78 2.78 2.68 0 0 0
29/06/2020
2.78
 5,600 2.88 2.88 2.78 0 0 0
26/06/2020
2.88
 1,000 2.88 2.88 2.88 0 0 0
25/06/2020
2.88
 8,600 2.88 2.88 2.88 0 0 0
24/06/2020
2.88
 10,300 2.78 2.88 2.78 0 0 0
23/06/2020
2.78
 8,000 2.78 2.78 2.78 0 0 0
22/06/2020
2.78
 0 2.78 2.78 2.78 0 0 0
19/06/2020
2.78
 2,000 2.78 2.78 2.78 0 0 0
18/06/2020
2.78
 2,600 2.78 2.78 2.78 0 0 0
17/06/2020
2.78
 11,500 2.88 2.88 2.78 0 0 0
16/06/2020
2.88
 1,200 2.78 2.88 2.88 0 0 0
15/06/2020
2.78
 3,100 2.97 2.97 2.78 0 0 0
12/06/2020
2.97
 4,900 3.07 3.07 2.88 0 0 0
11/06/2020
3.07
 52,200 2.97 3.26 2.97 0 0 0
10/06/2020
2.97
 16,210 2.97 3.16 2.97 0 0 0
09/06/2020
2.97
 29,910 2.78 3.07 2.78 300 0 0.0
08/06/2020
2.78
 45,300 2.78 2.88 2.78 0 8,000 -0.0
05/06/2020
2.78
 9,000 2.78 2.78 2.78 0 0 0
04/06/2020
2.78
 9,900 2.78 2.78 2.78 0 0 0
03/06/2020
2.78
 8,300 2.78 2.78 2.78 0 7,000 -0.0
02/06/2020
2.78
 11,000 2.78 2.78 2.78 0 0 0
01/06/2020
2.78
 8,900 2.88 2.88 2.78 0 3,900 -0.0
29/05/2020
2.88
 1,200 2.88 2.97 2.88 0 1,100 -0.0
28/05/2020
2.88
 42,600 2.78 2.88 2.68 0 7,200 -0.0
27/05/2020
2.78
 3,400 2.68 2.78 2.78 0 0 0
26/05/2020
2.68
 3,100 2.78 2.78 2.68 0 2,400 -0.0
25/05/2020
2.78
 9,400 2.78 2.78 2.78 100 9,400 -0.0
22/05/2020
2.78
 27,500 2.88 2.88 2.78 0 0 0
21/05/2020
2.88
 21,000 2.78 2.88 2.78 0 0 0
20/05/2020
2.78
 6,400 2.88 2.88 2.78 0 5,600 -0.0
19/05/2020
2.88
 6,000 2.88 2.97 2.88 0 5,400 -0.0
18/05/2020
2.88
 1,700 2.88 2.97 2.78 0 0 0
15/05/2020
2.88
 4,200 2.78 2.88 2.78 0 0 0
14/05/2020
2.78
 17,600 2.78 2.78 2.78 0 0 0
13/05/2020
2.78
 10,801 2.78 2.88 2.78 0 0 0
12/05/2020
2.78
 3,500 2.68 2.78 2.68 0 0 0
11/05/2020
2.68
 800 2.68 2.78 2.59 0 0 0
08/05/2020
2.68
 1,100 2.68 2.68 2.68 0 0 0
07/05/2020
2.68
 0 2.78 2.68 2.78 0 0 0
06/05/2020
2.78
 3,300 2.78 2.78 2.59 0 0 0
05/05/2020
2.78
 100 2.68 2.78 2.78 0 0 0
04/05/2020
2.68
 1,180 2.78 2.78 2.68 0 0 0
29/04/2020
2.78
 5,000 2.78 2.78 2.59 0 0 0
28/04/2020
2.78
 1,200 2.88 2.88 2.59 0 0 0
27/04/2020
2.88
 1,600 2.88 2.88 2.78 0 0 0
24/04/2020
2.88
 1,300 2.78 2.88 2.78 0 0 0
23/04/2020
2.78
 6,500 2.78 2.78 2.78 0 5,000 -0.0
22/04/2020
2.78
 6,200 2.59 2.78 2.78 0 0 0
21/04/2020
2.59
 3,400 2.97 2.97 2.59 0 0 0
20/04/2020
2.97
 6,600 2.97 2.97 2.88 0 0 0
17/04/2020
2.97
 2,000 2.78 2.97 2.88 0 0 0
16/04/2020
2.78
 1,000 2.78 2.88 2.78 0 0 0
15/04/2020
2.78
 22,500 2.78 2.78 2.49 0 0 0
14/04/2020
2.78
 23,400 2.78 2.88 2.78 0 0 0
13/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
10/04/2020
2.78
 500 2.78 2.78 2.78 0 0 0
09/04/2020
2.78
 35,400 2.78 2.88 2.78 0 0 0
08/04/2020
2.78
 300 2.59 2.88 2.78 0 0 0
07/04/2020
2.59
 110 2.59 2.59 2.59 0 0 0
06/04/2020
2.59
 520 2.40 2.59 2.59 0 0 0
03/04/2020
2.40
 0 2.40 2.40 2.40 0 0 0
01/04/2020
2.40
 210 2.49 2.49 2.40 0 10 -0.0
31/03/2020
2.49
 100 2.59 2.59 2.49 0 0 0
30/03/2020
2.59
 5,000 2.59 2.59 2.59 5,000 0 0.0
27/03/2020
2.59
 900 2.68 2.68 2.40 0 0 0
26/03/2020
2.68
 1,100 2.59 2.68 2.68 0 0 0
25/03/2020
2.59
 100 2.68 2.68 2.59 0 0 0
24/03/2020
2.68
 1,700 2.40 2.68 2.49 0 0 0
23/03/2020
2.40
 2,500 2.68 2.68 2.40 0 0 0
20/03/2020
2.68
 4,200 2.68 2.68 2.68 0 0 0
19/03/2020
2.68
 0 2.59 2.68 2.68 0 0 0
18/03/2020
2.59
 3,640 2.88 2.88 2.59 0 0 0
17/03/2020
2.88
 30 2.88 2.88 2.88 0 0 0
16/03/2020
2.88
 110 2.59 2.88 2.88 0 0 0
13/03/2020
2.59
 23,900 2.49 2.68 2.59 0 20,000 -0.1
12/03/2020
2.49
 19,100 2.88 2.88 2.49 200 0 0.0
11/03/2020
2.88
 1,500 2.97 2.97 2.88 100 0 0.0
10/03/2020
2.97
 200 2.88 2.97 2.97 0 0 0
09/03/2020
2.88
 9,600 3.07 3.07 2.88 0 0 0
06/03/2020
3.07
 0 3.07 3.07 3.07 0 0 0
05/03/2020
3.07
 6,124 3.16 3.16 3.07 0 0 0
04/03/2020
3.16
 5,940 2.97 3.16 3.07 0 0 0
03/03/2020
2.97
 1,610 3.07 3.07 2.97 0 0 0
02/03/2020
3.07
 6,610 3.07 3.07 2.97 0 0 0
28/02/2020
3.07
 200 3.07 3.07 3.07 0 0 0
27/02/2020
3.07
 500 3.16 3.16 3.07 0 0 0
26/02/2020
3.16
 1,900 3.07 3.16 2.88 0 0 0
25/02/2020
3.07
 0 2.97 3.07 3.07 0 0 0
24/02/2020
2.97
 14,100 3.26 3.26 2.97 0 0 0
21/02/2020
3.26
 20,000 3.36 3.36 3.26 0 20,000 -0.1
20/02/2020
3.36
 16,900 3.36 3.45 3.36 0 0 0
19/02/2020
3.36
 100 3.26 3.36 3.36 0 0 0
18/02/2020
3.26
 16,000 3.45 3.45 3.26 0 0 0
17/02/2020
3.45
 100 3.36 3.45 3.45 0 0 0
14/02/2020
3.36
 20,100 3.55 3.55 3.36 0 11,100 -0.0
13/02/2020
3.55
 1,240 3.55 3.64 3.55 0 0 0
12/02/2020
3.55
 24,340 3.26 3.55 3.36 0 0 0
11/02/2020
3.26
 29,215 3.36 3.36 2.97 10,000 0 0.0
10/02/2020
3.36
 17,400 2.97 3.36 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |