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)
09/07/2019
3.99
 5,700 3.99 3.99 3.89 0 0 0
08/07/2019
3.99
 8,400 3.99 3.99 3.89 0 0 0
05/07/2019
3.99
 4,300 3.99 3.99 3.99 0 0 0
04/07/2019
3.99
 300 3.99 3.99 3.99 0 0 0
03/07/2019
3.99
 0 4.08 3.99 3.99 0 0 0
02/07/2019
4.08
 11,100 4.08 4.08 3.89 2,000 0 0.0
01/07/2019
4.08
 100 4.08 4.08 4.08 0 0 0
28/06/2019
4.08
 900 3.99 4.08 3.89 0 0 0
27/06/2019
3.99
 8,400 3.99 4.08 3.99 0 2,000 -0.0
26/06/2019
3.99
 8,700 4.08 4.08 3.99 0 0 0
25/06/2019
4.08
 9,100 3.99 4.08 4.08 0 0 0
24/06/2019
3.99
 1,400 3.99 4.08 3.99 0 0 0
21/06/2019
3.99
 4,000 4.18 4.18 3.99 0 0 0
20/06/2019
4.18
 0 4.18 4.18 4.18 0 0 0
19/06/2019
4.18
 100 4.18 4.18 4.18 0 0 0
18/06/2019
4.18
 3,500 4.08 4.18 4.08 0 0 0
17/06/2019
4.08
 100 4.18 4.18 4.08 0 0 0
14/06/2019
4.18
 1,800 4.08 4.18 4.08 0 0 0
13/06/2019
4.08
 0 4.18 4.08 4.08 0 0 0
12/06/2019
4.18
 2,300 4.08 4.18 4.08 0 0 0
11/06/2019
4.08
 2,100 4.18 4.18 3.99 0 0 0
10/06/2019
4.18
 0 4.18 4.18 4.18 0 0 0
07/06/2019
4.18
 0 4.18 4.18 4.18 0 0 0
06/06/2019
4.18
 300 4.18 4.18 4.08 0 0 0
05/06/2019
4.18
 3,100 4.08 4.18 4.08 0 0 0
04/06/2019
4.08
 0 4.08 4.08 4.08 0 0 0
03/06/2019
4.08
 700 4.18 4.18 4.08 0 0 0
31/05/2019
4.18
 1,350 4.08 4.18 4.18 0 0 0
30/05/2019
4.08
 1,100 4.08 4.18 4.08 0 0 0
29/05/2019
4.08
 6,500 4.18 4.18 4.08 0 0 0
28/05/2019
4.18
 2,000 4.18 4.18 4.18 2,000 0 0.0
27/05/2019
4.18
 6,000 4.18 4.18 4.18 0 0 0
24/05/2019
4.18
 1,000 4.18 4.18 4.18 100 0 0.0
23/05/2019
4.18
 5,000 4.18 4.18 4.18 0 0 0
22/05/2019
4.18
 3,800 4.08 4.18 4.08 0 0 0
21/05/2019
4.08
 20,012 4.18 4.28 4.08 0 0 0
20/05/2019
4.18
 5,000 4.18 4.18 4.18 0 0 0
17/05/2019
4.18
 3,000 4.18 4.28 4.18 0 0 0
16/05/2019
4.18
 11,000 4.18 4.18 4.18 0 0 0
15/05/2019
4.18
 8,100 4.28 4.28 4.18 0 0 0
14/05/2019
4.28
 1,800 4.18 4.28 4.18 0 0 0
13/05/2019
4.18
 10,100 4.18 4.18 4.18 3,700 0 0.0
10/05/2019
4.18
 8,500 4.28 4.28 4.18 0 0 0
09/05/2019
4.28
 1,320 4.28 4.28 4.18 0 0 0
08/05/2019
4.28
 2,100 4.28 4.28 4.28 0 0 0
07/05/2019
4.28
 300 4.28 4.28 4.28 0 0 0
06/05/2019
4.28
 5,200 4.28 4.28 4.28 0 0 0
03/05/2019
4.28
 7,420 4.28 4.28 4.28 1,000 0 0.0
02/05/2019
4.28
 12,300 4.28 4.37 4.28 0 10,300 -0.0
26/04/2019
4.28
 0 4.28 4.28 4.28 0 0 0
25/04/2019
4.28
 2,900 4.28 4.28 4.28 0 0 0
24/04/2019
4.28
 12,100 4.28 4.28 4.28 0 0 0
23/04/2019
4.28
 4,800 4.28 4.28 4.18 0 0 0
22/04/2019
4.28
 500 4.28 4.28 4.28 0 0 0
19/04/2019
4.28
 15,500 4.28 4.37 4.18 2,000 0 0.0
18/04/2019
4.28
 5,800 4.28 4.28 4.28 0 0 0
17/04/2019
4.28
 2,000 4.28 4.28 4.28 0 0 0
16/04/2019
4.28
 5,600 4.28 4.28 4.28 0 0 0
12/04/2019
4.28
 5,500 4.28 4.28 4.18 0 0 0
11/04/2019
4.28
 600 4.28 4.28 4.28 0 0 0
10/04/2019
4.28
 11,700 4.37 4.37 4.28 0 0 0
09/04/2019
4.37
 14,600 4.37 4.37 4.28 0 0 0
08/04/2019
4.37
 13,400 4.37 4.37 4.28 0 0 0
05/04/2019
4.37
 7,000 4.37 4.37 4.28 0 0 0
04/04/2019
4.37
 9,420 4.47 4.47 4.28 0 0 0
03/04/2019
4.47
 4,900 4.28 4.47 4.37 0 0 0
02/04/2019
4.28
 3,700 4.28 4.47 4.28 0 0 0
01/04/2019
4.28
 69,400 4.37 4.47 4.18 0 0 0
29/03/2019
4.37
 3,600 4.37 4.37 4.37 0 0 0
28/03/2019
4.37
 8,010 4.47 4.47 4.37 4,800 0 0.0
27/03/2019
4.47
 5,910 4.28 4.47 4.28 0 0 0
26/03/2019
4.28
 20,900 4.18 4.28 4.28 0 0 0
25/03/2019
4.18
 26,440 4.47 4.47 4.18 0 0 0
22/03/2019
4.47
 7,000 4.47 4.47 4.37 0 0 0
21/03/2019
4.47
 9,500 4.57 4.57 4.47 0 0 0
20/03/2019
4.57
 21,750 4.76 4.76 4.47 2,200 0 0.0
19/03/2019
4.76
 1,100 4.76 4.76 4.57 0 0 0
18/03/2019
4.76
 52,620 4.96 5.25 4.76 2,000 0 0.0
15/03/2019
4.96
 121,422 4.47 4.96 4.37 62 22,000 -0.1
14/03/2019
4.47
 16,100 4.47 4.47 3.89 6,700 0 0.0
13/03/2019
4.47
 11,400 4.57 4.57 4.37 6,100 0 0.0
12/03/2019
4.57
 5,000 4.57 4.57 4.57 0 0 0
11/03/2019
4.57
 17,300 4.57 4.57 4.57 1,000 0 0.0
08/03/2019
4.57
 2,600 4.47 4.57 4.47 0 0 0
07/03/2019
4.47
 12,200 4.67 4.67 4.47 0 0 0
06/03/2019
4.67
 15,400 4.37 4.67 4.47 0 0 0
05/03/2019
4.37
 7,100 4.37 4.37 4.28 0 0 0
04/03/2019
4.37
 35,600 4.28 4.37 4.28 0 0 0
01/03/2019
4.28
 9,100 4.28 4.28 4.28 0 0 0
28/02/2019
4.28
 3,100 4.37 4.47 4.28 0 0 0
27/02/2019
4.37
 9,500 4.28 4.37 4.28 0 0 0
26/02/2019
4.28
 6,800 4.37 4.37 4.28 1,000 0 0.0
25/02/2019
4.37
 3,419 4.37 4.37 4.28 0 0 0
22/02/2019
4.37
 14,300 4.18 4.37 4.28 0 0 0
21/02/2019
4.18
 20,600 4.28 4.28 4.18 2,000 0 0.0
20/02/2019
4.28
 10,000 4.37 4.37 4.18 1,000 0 0.0
19/02/2019
4.37
 9,900 4.37 4.37 4.37 2,000 0 0.0
18/02/2019
4.37
 600 4.47 4.47 4.28 0 0 0
15/02/2019
4.47
 10,900 4.47 4.47 4.37 2,000 0 0.0
14/02/2019
4.47
 9,670 4.47 4.47 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |