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)
20/11/2018
4.60
 1,600 4.79 4.79 4.60 0 0 0
19/11/2018
4.79
 100 4.51 4.79 4.79 0 0 0
16/11/2018
4.51
 5,300 4.51 4.51 4.41 0 0 0
15/11/2018
4.51
 9,800 4.60 4.60 4.51 0 0 0
14/11/2018
4.60
 8,510 4.60 4.70 4.60 0 0 0
13/11/2018
4.60
 3,100 4.70 4.70 4.51 0 0 0
12/11/2018
4.70
 26,100 4.60 4.70 4.60 14,700 2,000 0.1
09/11/2018
4.60
 10,900 4.70 4.70 4.60 5,800 1,000 0.0
08/11/2018
4.70
 17,502 4.79 4.79 4.60 9,700 2,000 0.0
07/11/2018
4.79
 1,020 4.70 4.79 4.60 0 0 0
06/11/2018
4.70
 6,700 4.60 4.70 4.60 0 0 0
05/11/2018
4.60
 1,412 4.70 4.70 4.60 0 0 0
02/11/2018
4.70
 2,353 4.70 4.70 4.70 53 0 0.0
01/11/2018
4.70
 12,900 4.60 4.70 4.60 0 0 0
31/10/2018
4.60
 6,700 4.60 4.70 4.60 0 0 0
30/10/2018
4.60
 4,200 4.60 4.70 4.51 0 0 0
29/10/2018
4.60
 0 4.60 4.60 4.60 0 0 0
26/10/2018
4.60
 3,680 4.60 4.60 4.60 0 0 0
25/10/2018
4.60
 4,400 4.70 4.70 4.51 0 0 0
24/10/2018
4.70
 2,420 4.60 4.70 4.60 0 0 0
23/10/2018
4.60
 5,900 4.70 4.70 4.60 0 0 0
22/10/2018
4.70
 4,900 4.70 4.79 4.70 0 0 0
19/10/2018
4.70
 3,400 4.79 4.79 4.70 0 0 0
18/10/2018
4.79
 14,500 4.70 4.79 4.70 0 0 0
17/10/2018
4.70
 7,200 4.60 4.89 4.70 0 0 0
16/10/2018
4.60
 24,100 4.70 4.99 4.60 100 0 0.0
15/10/2018
4.70
 41,560 5.08 5.08 4.51 0 0 0
12/10/2018
5.08
 9,200 4.79 5.08 4.70 0 100 -0.0
11/10/2018
4.79
 101,204 5.08 5.08 4.41 0 0 0
10/10/2018
5.08
 6,800 4.99 5.18 4.99 0 0 0
09/10/2018
4.99
 17,010 4.99 5.27 4.99 0 0 0
08/10/2018
4.99
 29,730 5.27 5.27 4.99 0 0 0
05/10/2018
5.27
 36,310 5.37 5.56 5.08 0 0 0
04/10/2018
5.37
 3,429 5.37 5.37 5.27 0 0 0
03/10/2018
5.37
 9,410 5.56 5.56 5.37 0 0 0
02/10/2018
5.56
 47,510 5.56 5.66 5.47 0 0 0
01/10/2018
5.56
 19,600 5.47 5.66 5.47 0 0 0
28/09/2018
5.47
 50,602 5.56 5.66 5.47 0 0 0
27/09/2018
5.56
 61,900 5.37 5.56 5.47 0 0 0
26/09/2018
5.37
 27,100 5.27 5.37 5.27 0 0 0
25/09/2018
5.27
 81,000 5.27 5.47 5.27 0 0 0
24/09/2018
5.27
 35,960 5.27 5.56 5.27 0 0 0
21/09/2018
5.27
 21,300 5.27 5.47 5.18 0 0 0
20/09/2018
5.27
 36,600 5.47 5.47 5.18 0 0 0
19/09/2018: Cổ tức tiền mặt tỉ lệ: 2%
19/09/2018
5.47
 27,338 4.99 5.66 5.18 0 0 0
18/09/2018
4.99
 22,200 5.36 5.36 4.99 0 0 0
17/09/2018
5.36
 44,928 5.45 5.54 5.36 0 0 0
14/09/2018
5.45
 67,070 4.99 5.45 4.89 0 0 0
13/09/2018
4.99
 7,105 4.89 4.99 4.71 0 0 0
12/09/2018
4.89
 39,500 4.89 4.89 4.62 2,000 0 0.0
11/09/2018
4.89
 59,527 4.99 5.17 4.71 0 400 0
10/09/2018
4.99
 67,386 5.26 5.45 4.99 0 0 0
07/09/2018
5.26
 31,622 5.26 5.36 4.99 0 0 0
06/09/2018
5.26
 77,338 5.91 6.19 5.26 0 0 0
05/09/2018
5.91
 296,130 5.54 6.37 5.54 400 0 0.0
04/09/2018
5.54
 21,273 4.99 5.54 5.54 0 0 0
31/08/2018
4.99
 67,070 4.43 4.99 4.43 0 0 0
30/08/2018
4.43
 87,867 4.52 4.52 4.25 3,000 0 0.0
29/08/2018
4.52
 1,900 4.43 4.52 4.52 0 0 0
28/08/2018
4.43
 5,900 4.43 4.43 4.43 0 0 0
27/08/2018
4.43
 7,260 4.34 4.52 4.43 0 0 0
24/08/2018
4.34
 17,000 4.43 4.43 4.34 0 0 0
23/08/2018
4.43
 500 4.43 4.43 4.43 0 0 0
22/08/2018
4.43
 14,330 4.34 4.52 4.43 0 0 0
21/08/2018
4.34
 28,100 4.34 4.43 4.34 0 0 0
20/08/2018
4.34
 4,900 4.43 4.52 4.34 0 0 0
17/08/2018
4.43
 2,100 4.52 4.52 4.43 0 0 0
16/08/2018
4.52
 12,300 4.52 4.52 4.34 0 0 0
15/08/2018
4.52
 9,290 4.43 4.52 4.43 0 0 0
14/08/2018
4.43
 32,800 4.52 4.52 4.34 2,000 0 0.0
13/08/2018
4.52
 18,000 4.62 4.62 4.52 0 1,500 -0.0
10/08/2018
4.62
 14,800 4.71 4.71 4.62 0 0 0
09/08/2018
4.71
 16,110 4.62 4.71 4.52 0 0 0
08/08/2018
4.62
 7,100 4.62 4.71 4.62 0 0 0
07/08/2018
4.62
 5,504 4.52 4.71 4.62 500 0 0.0
06/08/2018
4.52
 7,100 4.62 4.62 4.52 0 0 0
03/08/2018
4.62
 13,910 4.62 4.71 4.62 0 0 0
02/08/2018
4.62
 12,000 4.71 4.71 4.52 0 0 0
01/08/2018
4.71
 16,700 4.71 4.71 4.62 0 0 0
31/07/2018
4.71
 22,300 4.62 4.71 4.62 0 0 0
30/07/2018
4.62
 17,200 4.52 4.62 4.43 2,000 0 0.0
27/07/2018
4.52
 10,600 4.52 4.52 4.16 0 0 0
26/07/2018
4.52
 7,600 4.62 4.62 4.43 0 0 0
25/07/2018
4.62
 12,700 4.52 4.62 4.43 0 0 0
24/07/2018
4.52
 17,600 4.43 4.62 4.43 0 0 0
23/07/2018
4.43
 17,100 4.52 4.52 4.34 0 0 0
20/07/2018
4.52
 17,300 4.34 4.52 4.43 0 0 0
19/07/2018
4.34
 28,000 4.43 4.62 4.34 0 0 0
18/07/2018
4.43
 8,018 4.43 4.62 4.34 0 0 0
17/07/2018
4.43
 13,800 4.62 4.62 4.34 0 0 0
16/07/2018
4.62
 300 4.62 4.71 4.62 0 0 0
13/07/2018
4.62
 5,300 4.34 4.62 4.52 0 0 0
12/07/2018
4.34
 1,100 4.34 4.43 4.34 0 0 0
11/07/2018
4.34
 17,200 4.43 4.43 4.34 0 0 0
10/07/2018
4.43
 14,000 4.43 4.52 4.43 2,000 0 0.0
09/07/2018
4.43
 8,400 4.34 4.62 4.34 0 0 0
06/07/2018
4.34
 6,219 4.25 4.34 4.34 0 100 -0.0
05/07/2018
4.25
 20,510 4.62 4.62 4.06 0 0 0
04/07/2018
4.62
 2,200 4.52 4.62 4.52 0 0 0
03/07/2018
4.52
 5,300 4.62 4.80 4.52 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |