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)
19/04/2019
4.22
 15,500 4.22 4.32 4.12 2,000 0 0.0
18/04/2019
4.22
 5,800 4.22 4.22 4.22 0 0 0
17/04/2019
4.22
 2,000 4.22 4.22 4.22 0 0 0
16/04/2019
4.22
 5,600 4.22 4.22 4.22 0 0 0
12/04/2019
4.22
 5,500 4.22 4.22 4.12 0 0 0
11/04/2019
4.22
 600 4.22 4.22 4.22 0 0 0
10/04/2019
4.22
 11,700 4.32 4.32 4.22 0 0 0
09/04/2019
4.32
 14,600 4.32 4.32 4.22 0 0 0
08/04/2019
4.32
 13,400 4.32 4.32 4.22 0 0 0
05/04/2019
4.32
 7,000 4.32 4.32 4.22 0 0 0
04/04/2019
4.32
 9,420 4.41 4.41 4.22 0 0 0
03/04/2019
4.41
 4,900 4.22 4.41 4.32 0 0 0
02/04/2019
4.22
 3,700 4.22 4.41 4.22 0 0 0
01/04/2019
4.22
 69,400 4.32 4.41 4.12 0 0 0
29/03/2019
4.32
 3,600 4.32 4.32 4.32 0 0 0
28/03/2019
4.32
 8,010 4.41 4.41 4.32 4,800 0 0.0
27/03/2019
4.41
 5,910 4.22 4.41 4.22 0 0 0
26/03/2019
4.22
 20,900 4.12 4.22 4.22 0 0 0
25/03/2019
4.12
 26,440 4.41 4.41 4.12 0 0 0
22/03/2019
4.41
 7,000 4.41 4.41 4.32 0 0 0
21/03/2019
4.41
 9,500 4.51 4.51 4.41 0 0 0
20/03/2019
4.51
 21,750 4.70 4.70 4.41 2,200 0 0.0
19/03/2019
4.70
 1,100 4.70 4.70 4.51 0 0 0
18/03/2019
4.70
 52,620 4.89 5.18 4.70 2,000 0 0.0
15/03/2019
4.89
 121,422 4.41 4.89 4.32 62 22,000 -0.1
14/03/2019
4.41
 16,100 4.41 4.41 3.84 6,700 0 0.0
13/03/2019
4.41
 11,400 4.51 4.51 4.32 6,100 0 0.0
12/03/2019
4.51
 5,000 4.51 4.51 4.51 0 0 0
11/03/2019
4.51
 17,300 4.51 4.51 4.51 1,000 0 0.0
08/03/2019
4.51
 2,600 4.41 4.51 4.41 0 0 0
07/03/2019
4.41
 12,200 4.60 4.60 4.41 0 0 0
06/03/2019
4.60
 15,400 4.32 4.60 4.41 0 0 0
05/03/2019
4.32
 7,100 4.32 4.32 4.22 0 0 0
04/03/2019
4.32
 35,600 4.22 4.32 4.22 0 0 0
01/03/2019
4.22
 9,100 4.22 4.22 4.22 0 0 0
28/02/2019
4.22
 3,100 4.32 4.41 4.22 0 0 0
27/02/2019
4.32
 9,500 4.22 4.32 4.22 0 0 0
26/02/2019
4.22
 6,800 4.32 4.32 4.22 1,000 0 0.0
25/02/2019
4.32
 3,419 4.32 4.32 4.22 0 0 0
22/02/2019
4.32
 14,300 4.12 4.32 4.22 0 0 0
21/02/2019
4.12
 20,600 4.22 4.22 4.12 2,000 0 0.0
20/02/2019
4.22
 10,000 4.32 4.32 4.12 1,000 0 0.0
19/02/2019
4.32
 9,900 4.32 4.32 4.32 2,000 0 0.0
18/02/2019
4.32
 600 4.41 4.41 4.22 0 0 0
15/02/2019
4.41
 10,900 4.41 4.41 4.32 2,000 0 0.0
14/02/2019
4.41
 9,670 4.41 4.41 4.41 0 0 0
13/02/2019
4.41
 7,900 4.22 4.41 4.22 0 0 0
12/02/2019
4.22
 20,500 4.22 4.22 4.12 0 0 0
11/02/2019
4.22
 5,000 4.12 4.22 4.22 0 0 0
01/02/2019
4.12
 1,900 4.22 4.22 4.12 0 0 0
31/01/2019
4.22
 700 4.22 4.22 4.03 0 0 0
30/01/2019
4.22
 8,100 4.12 4.22 4.03 0 0 0
29/01/2019
4.12
 200 4.12 4.12 4.03 0 0 0
28/01/2019
4.12
 100 4.22 4.22 4.12 0 0 0
25/01/2019
4.22
 18,200 4.41 4.41 4.12 0 0 0
24/01/2019
4.41
 1,700 4.12 4.41 4.22 0 0 0
23/01/2019
4.12
 17,400 4.32 4.32 4.03 0 0 0
22/01/2019
4.32
 4,000 4.12 4.32 4.12 0 0 0
21/01/2019
4.12
 13,220 4.41 4.41 4.12 0 0 0
18/01/2019
4.41
 6,200 4.32 4.41 4.32 0 0 0
17/01/2019
4.32
 6,800 4.32 4.32 4.22 0 0 0
16/01/2019
4.32
 7,900 4.41 4.41 4.32 0 0 0
15/01/2019
4.41
 0 4.41 4.41 4.41 0 0 0
14/01/2019
4.41
 0 4.32 4.41 4.41 0 0 0
11/01/2019
4.32
 2,400 4.41 4.51 4.32 0 0 0
10/01/2019
4.41
 11,000 4.41 4.41 4.32 0 0 0
09/01/2019
4.41
 13,210 4.51 4.51 4.32 0 0 0
08/01/2019
4.51
 4,200 4.51 4.60 4.41 0 0 0
07/01/2019
4.51
 2,340 4.41 4.60 4.32 0 0 0
04/01/2019
4.41
 27,400 4.32 4.41 3.84 0 0 0
03/01/2019
4.32
 9,600 4.70 4.70 4.12 2,000 0 0.0
02/01/2019
4.70
 0 4.60 4.70 4.70 0 0 0
28/12/2018
4.60
 200 4.51 4.70 4.60 0 0 0
27/12/2018
4.51
 100 4.41 4.51 4.51 0 0 0
26/12/2018
4.41
 3,000 4.60 4.60 4.41 0 0 0
25/12/2018
4.60
 5,900 4.51 4.60 4.32 0 0 0
24/12/2018
4.51
 710 4.51 4.60 4.51 0 0 0
21/12/2018
4.51
 3,900 4.60 4.60 4.51 0 0 0
20/12/2018
4.60
 3,900 4.51 4.70 4.60 0 0 0
19/12/2018
4.51
 1,200 4.60 4.60 4.51 0 0 0
18/12/2018
4.60
 1,000 4.60 4.60 4.60 0 0 0
17/12/2018
4.60
 9,810 4.60 4.60 4.51 0 0 0
14/12/2018
4.60
 800 4.70 4.70 4.60 0 0 0
13/12/2018
4.70
 0 4.70 4.70 4.70 0 0 0
12/12/2018
4.70
 6,000 4.70 4.70 4.70 0 0 0
11/12/2018
4.70
 700 4.79 4.79 4.70 0 0 0
10/12/2018
4.79
 1,700 4.79 4.89 4.70 0 0 0
07/12/2018
4.79
 21,000 4.70 4.79 4.70 0 0 0
06/12/2018
4.70
 2,900 4.70 4.79 4.70 0 0 0
05/12/2018
4.70
 0 4.70 4.70 4.70 0 0 0
04/12/2018
4.70
 2,520 4.70 4.79 4.70 0 0 0
03/12/2018
4.70
 400 4.51 4.70 4.60 0 0 0
30/11/2018
4.51
 0 4.51 4.51 4.51 0 0 0
29/11/2018
4.51
 5,120 4.51 4.51 4.32 0 0 0
28/11/2018
4.51
 7,500 4.60 4.60 4.51 0 0 0
27/11/2018
4.60
 6,200 4.60 4.60 4.60 0 0 0
26/11/2018
4.60
 6,700 4.51 4.60 4.60 0 0 0
23/11/2018
4.51
 4,600 4.60 4.60 4.51 0 0 0
22/11/2018
4.60
 3,000 4.70 4.70 4.51 0 0 0
21/11/2018
4.70
 5,800 4.60 4.70 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |