CTCP Dầu nhờn PV Oil (pvo)

7.30
0.10
(1.39%)
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
(2024-08-20) 		-1.10 -13.10% 827,400 0 0
7.20
8.40
7.30
2 tháng
(2024-07-22) 		0 0% 2,690,800 -500 -0.0
7
8.50
7.30
3 tháng
(2024-06-21) 		-0.90 -10.98% 5,190,800 -500 -0.0
7
8.50
7.30
6 tháng
(2024-03-25) 		1.80 32.73% 8,737,800 -800 -0.0
5.30
8.50
7.30
12 tháng
(2023-09-25) 		1.40 23.73% 9,887,900 -800 -0.0
5
8.50
7.30
24 tháng
(2022-09-30) 		-0.27 -3.59% 15,653,099 -400 -0.1
3.93
8.50
7.30
36 tháng
(2021-10-05) 		-2.04 -21.86% 36,445,191 -13,800 -0.3
3.93
21.53
7.30
60 tháng
(2019-10-16) 		3.80 108.61% 53,919,088 -152,325 -1.1
2.43
21.53
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2020
2.92
 1,300 2.82 2.92 2.82 0 0 0
23/04/2020
2.82
 6,500 2.82 2.82 2.82 0 5,000 -0.0
22/04/2020
2.82
 6,200 2.62 2.82 2.82 0 0 0
21/04/2020
2.62
 3,400 3.01 3.01 2.62 0 0 0
20/04/2020
3.01
 6,600 3.01 3.01 2.92 0 0 0
17/04/2020
3.01
 2,000 2.82 3.01 2.92 0 0 0
16/04/2020
2.82
 1,000 2.82 2.92 2.82 0 0 0
15/04/2020
2.82
 22,500 2.82 2.82 2.53 0 0 0
14/04/2020
2.82
 23,400 2.82 2.92 2.82 0 0 0
13/04/2020
2.82
 0 2.82 2.82 2.82 0 0 0
10/04/2020
2.82
 500 2.82 2.82 2.82 0 0 0
09/04/2020
2.82
 35,400 2.82 2.92 2.82 0 0 0
08/04/2020
2.82
 300 2.62 2.92 2.82 0 0 0
07/04/2020
2.62
 110 2.62 2.62 2.62 0 0 0
06/04/2020
2.62
 520 2.43 2.62 2.62 0 0 0
03/04/2020
2.43
 0 2.43 2.43 2.43 0 0 0
01/04/2020
2.43
 210 2.53 2.53 2.43 0 10 -0.0
31/03/2020
2.53
 100 2.62 2.62 2.53 0 0 0
30/03/2020
2.62
 5,000 2.62 2.62 2.62 5,000 0 0.0
27/03/2020
2.62
 900 2.72 2.72 2.43 0 0 0
26/03/2020
2.72
 1,100 2.62 2.72 2.72 0 0 0
25/03/2020
2.62
 100 2.72 2.72 2.62 0 0 0
24/03/2020
2.72
 1,700 2.43 2.72 2.53 0 0 0
23/03/2020
2.43
 2,500 2.72 2.72 2.43 0 0 0
20/03/2020
2.72
 4,200 2.72 2.72 2.72 0 0 0
19/03/2020
2.72
 0 2.62 2.72 2.72 0 0 0
18/03/2020
2.62
 3,640 2.92 2.92 2.62 0 0 0
17/03/2020
2.92
 30 2.92 2.92 2.92 0 0 0
16/03/2020
2.92
 110 2.62 2.92 2.92 0 0 0
13/03/2020
2.62
 23,900 2.53 2.72 2.62 0 20,000 -0.1
12/03/2020
2.53
 19,100 2.92 2.92 2.53 200 0 0.0
11/03/2020
2.92
 1,500 3.01 3.01 2.92 100 0 0.0
10/03/2020
3.01
 200 2.92 3.01 3.01 0 0 0
09/03/2020
2.92
 9,600 3.11 3.11 2.92 0 0 0
06/03/2020
3.11
 0 3.11 3.11 3.11 0 0 0
05/03/2020
3.11
 6,124 3.21 3.21 3.11 0 0 0
04/03/2020
3.21
 5,940 3.01 3.21 3.11 0 0 0
03/03/2020
3.01
 1,610 3.11 3.11 3.01 0 0 0
02/03/2020
3.11
 6,610 3.11 3.11 3.01 0 0 0
28/02/2020
3.11
 200 3.11 3.11 3.11 0 0 0
27/02/2020
3.11
 500 3.21 3.21 3.11 0 0 0
26/02/2020
3.21
 1,900 3.11 3.21 2.92 0 0 0
25/02/2020
3.11
 0 3.01 3.11 3.11 0 0 0
24/02/2020
3.01
 14,100 3.30 3.30 3.01 0 0 0
21/02/2020
3.30
 20,000 3.40 3.40 3.30 0 20,000 -0.1
20/02/2020
3.40
 16,900 3.40 3.50 3.40 0 0 0
19/02/2020
3.40
 100 3.30 3.40 3.40 0 0 0
18/02/2020
3.30
 16,000 3.50 3.50 3.30 0 0 0
17/02/2020
3.50
 100 3.40 3.50 3.50 0 0 0
14/02/2020
3.40
 20,100 3.60 3.60 3.40 0 11,100 -0.0
13/02/2020
3.60
 1,240 3.60 3.69 3.60 0 0 0
12/02/2020
3.60
 24,340 3.30 3.60 3.40 0 0 0
11/02/2020
3.30
 29,215 3.40 3.40 3.01 10,000 0 0.0
10/02/2020
3.40
 17,400 3.01 3.40 3.11 0 0 0
07/02/2020
3.01
 200 2.92 3.01 3.01 0 0 0
06/02/2020
2.92
 300 2.92 3.11 2.92 0 0 0
05/02/2020
2.92
 0 2.82 2.92 2.92 0 0 0
04/02/2020
2.82
 2,503 2.92 3.01 2.82 0 0 0
03/02/2020
2.92
 1,800 3.11 3.11 2.92 0 0 0
31/01/2020
3.11
 0 3.11 3.11 3.11 0 0 0
30/01/2020
3.11
 47 3.11 3.11 3.11 0 0 0
22/01/2020
3.11
 2,000 3.11 3.11 3.11 0 0 0
21/01/2020
3.11
 300 3.11 3.11 3.11 0 0 0
20/01/2020
3.11
 100 3.11 3.11 3.11 0 0 0
17/01/2020
3.11
 400 3.01 3.11 3.11 0 0 0
16/01/2020
3.01
 0 3.01 3.01 3.01 0 0 0
15/01/2020
3.01
 0 3.01 3.01 3.01 0 0 0
14/01/2020
3.01
 0 3.01 3.01 3.01 0 0 0
13/01/2020
3.01
 0 3.01 3.01 3.01 0 0 0
10/01/2020
3.01
 11,500 3.11 3.11 3.01 0 0 0
09/01/2020
3.11
 2,500 3.01 3.11 3.11 0 0 0
08/01/2020
3.01
 6,000 3.11 3.11 3.01 0 0 0
07/01/2020
3.11
 0 3.11 3.11 3.11 0 0 0
06/01/2020
3.11
 0 3.11 3.11 3.11 0 0 0
03/01/2020
3.11
 3,600 3.11 3.11 3.11 0 0 0
02/01/2020
3.11
 0 3.11 3.11 3.11 0 0 0
31/12/2019
3.11
 2,500 3.21 3.21 3.11 0 0 0
30/12/2019
3.21
 3,700 3.21 3.21 3.11 0 0 0
27/12/2019
3.21
 9,600 3.21 3.21 3.11 0 0 0
26/12/2019
3.21
 800 3.21 3.21 3.21 0 0 0
25/12/2019
3.21
 300 3.21 3.21 3.21 0 0 0
24/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
23/12/2019
3.21
 5,900 3.21 3.21 3.11 0 0 0
20/12/2019
3.21
 300 3.21 3.21 3.21 0 0 0
19/12/2019
3.21
 4,300 3.30 3.30 3.21 0 0 0
18/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
17/12/2019
3.30
 1,800 3.30 3.30 3.30 0 0 0
16/12/2019
3.30
 5,000 3.30 3.30 3.21 0 0 0
13/12/2019
3.30
 6,300 3.40 3.40 3.21 0 0 0
12/12/2019
3.40
 7,000 3.30 3.40 3.30 0 0 0
11/12/2019
3.30
 8,600 3.30 3.30 3.21 0 0 0
10/12/2019
3.30
 1,600 3.30 3.30 3.30 0 0 0
09/12/2019
3.30
 600 3.40 3.40 3.30 0 0 0
06/12/2019
3.40
 0 3.40 3.40 3.40 0 0 0
05/12/2019
3.40
 100 3.30 3.40 3.40 0 0 0
04/12/2019
3.30
 26,900 3.30 3.30 3.30 0 26,900 -0.1
03/12/2019
3.30
 1,100 3.40 3.40 3.30 0 100 -0.0
02/12/2019
3.40
 0 3.40 3.40 3.40 0 0 0
29/11/2019
3.40
 2,000 3.40 3.40 3.40 2,000 0 0.0
28/11/2019
3.40
 2,400 3.40 3.40 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |