CTCP Dầu nhờn PV Oil (pvo)

7.20
0
(0%)
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)
23/04/2018
4.59
 24,100 5.05 5.05 4.40 0 0 0
20/04/2018
5.05
 27,800 5.05 5.15 4.87 0 0 0
19/04/2018
5.05
 5,500 5.15 5.34 5.05 0 0 0
18/04/2018
5.15
 12,165 5.34 5.34 5.05 0 0 0
17/04/2018
5.34
 9,000 5.34 5.52 5.24 0 0 0
16/04/2018
5.34
 45,132 5.52 5.62 5.34 12 0 0.0
13/04/2018
5.52
 18,900 5.62 5.62 5.34 500 0 0.0
12/04/2018
5.62
 17,000 5.52 5.62 5.05 0 0 0
11/04/2018
5.52
 28,650 5.99 5.99 5.52 0 0 0
10/04/2018
5.99
 20,632 5.99 6.08 5.90 0 0 0
09/04/2018
5.99
 36,058 6.08 6.18 5.90 0 0 0
06/04/2018
6.08
 23,808 6.08 6.08 5.99 2,400 0 0.0
05/04/2018
6.08
 10,800 6.27 6.27 5.99 1,000 300 0.0
04/04/2018
6.27
 4,770 6.08 6.46 6.08 500 300 0.0
03/04/2018
6.08
 29,560 6.27 6.27 5.90 0 0 0
02/04/2018
6.27
 21,270 6.46 6.46 6.27 0 0 0
30/03/2018
6.46
 9,420 6.18 6.46 6.18 0 0 0
29/03/2018
6.18
 15,700 6.18 6.27 6.18 0 0 0
28/03/2018
6.18
 33,070 6.37 6.37 5.99 0 0 0
27/03/2018
6.37
 19,870 6.46 6.55 6.37 0 0 0
26/03/2018
6.46
 15,474 6.74 6.83 6.46 0 0 0
23/03/2018
6.74
 43,100 7.02 7.11 6.55 0 0 0
22/03/2018
7.02
 29,120 7.11 7.39 6.83 4,100 0 0.0
21/03/2018
7.11
 46,330 6.55 7.21 6.55 38 0 0.0
20/03/2018
6.55
 35,170 6.74 6.74 6.37 0 10,000 -0.1
19/03/2018
6.74
 45,212 6.83 6.93 6.65 0 0 0
16/03/2018
6.83
 56,470 7.02 7.02 6.74 0 0 0
15/03/2018
7.02
 55,224 7.11 7.21 7.02 10,000 0 0.1
14/03/2018
7.11
 111,500 7.58 7.58 6.83 0 0 0
13/03/2018
7.58
 17,535 7.58 7.86 7.39 0 0 0
12/03/2018
7.58
 89,289 7.77 7.96 7.02 0 800 -0.0
09/03/2018
7.77
 66,530 8.33 8.33 7.77 0 0 0
08/03/2018
8.33
 36,920 8.33 8.52 8.33 0 5,540 -0.0
07/03/2018
8.33
 187,160 8.33 8.89 8.24 210 0 0.0
06/03/2018
8.33
 102,710 8.24 8.52 8.05 100 0 0.0
05/03/2018
8.24
 62,789 8.42 8.99 8.24 0 0 0
02/03/2018
8.42
 54,442 8.42 8.42 7.86 0 0 0
01/03/2018
8.42
 46,010 8.71 8.89 8.05 0 8,300 -0.1
28/02/2018
8.71
 26,434 9.08 9.17 8.52 1,000 3,700 -0.0
27/02/2018
9.08
 65,464 8.99 9.55 8.89 30 4 0.0
26/02/2018
8.99
 163,166 8.24 9.17 8.05 5,000 0 0.0
23/02/2018
8.24
 37,391 7.96 8.42 7.86 1,000 0 0.0
22/02/2018
7.96
 36,260 8.24 8.33 7.68 0 0 0
21/02/2018
8.24
 62,718 8.61 8.61 8.05 11,000 0 0.1
13/02/2018
8.61
 47,814 9.08 9.08 8.42 7,080 0 0.1
12/02/2018
9.08
 22,590 8.71 9.36 7.96 0 0 0
09/02/2018
8.71
 50,360 9.08 9.08 7.96 0 0 0
08/02/2018
9.08
 34,710 9.17 10.11 8.42 0 0 0
07/02/2018
9.17
 15,563 8.52 9.17 9.17 0 0 0
06/02/2018
8.52
 115,010 8.42 8.80 7.96 13,600 0 0.1
05/02/2018
8.42
 270,577 10.11 11.05 8.42 14,640 1,000 0.1
02/02/2018
10.11
 94,249 8.80 10.11 8.80 0 0 0
01/02/2018
8.80
 41,420 9.36 9.36 8.80 0 0 0
31/01/2018
9.36
 301,620 8.14 9.36 6.93 1,000 2,700 -0.0
30/01/2018
8.14
 48,020 9.55 9.55 8.14 3,800 0 0.0
29/01/2018
9.55
 22,957 11.14 11.14 9.55 7,000 0 0.1
26/01/2018
11.14
 59,558 13.10 13.10 11.14 1,035 0 0.0
25/01/2018
13.10
 62,202 15.16 15.16 13.10 504 0 0.0
24/01/2018
15.16
 130,340 17.50 17.78 15.16 7,200 500 0.1
23/01/2018
17.50
 505,448 16.29 18.53 16.29 1,700 4,100 -0.0
22/01/2018
16.29
 468,465 14.23 16.29 14.98 17,300 0 0.3
19/01/2018
14.23
 81,850 12.73 14.23 14.04 0 0 0
18/01/2018
12.73
 585,628 11.14 12.73 11.23 8,800 10,000 -0.0
17/01/2018
11.14
 127,680 9.73 11.14 10.30 700 300 0.0
16/01/2018
9.73
 223,700 8.99 9.73 9.36 0 0 0
15/01/2018
8.99
 336,910 7.58 8.99 7.68 0 8,000 -0.1
12/01/2018
7.58
 301,580 6.93 7.96 5.90 8,000 0 0.1
11/01/2018
6.93
 45,850 6.08 6.93 6.83 0 0 0
10/01/2018
6.08
 43,800 5.34 6.08 5.90 0 0 0
09/01/2018
5.34
 68,200 4.96 5.34 4.96 0 0 0
08/01/2018
4.96
 64,253 4.49 4.96 4.49 10,000 0 0.1
05/01/2018
4.49
 11,800 4.40 4.49 4.49 0 0 0
04/01/2018
4.40
 23,400 4.40 4.68 4.40 0 0 0
03/01/2018
4.40
 3,600 4.40 4.49 4.40 0 0 0
02/01/2018
4.40
 8,300 4.49 4.49 4.40 0 0 0
29/12/2017
4.49
 21,000 4.49 4.59 4.49 0 0 0
28/12/2017
4.49
 10,200 4.49 4.59 4.40 0 5,000 -0.0
27/12/2017
4.49
 2,500 4.59 4.68 4.31 0 0 0
26/12/2017
4.59
 29,320 4.59 4.68 4.31 8,000 0 0.0
25/12/2017
4.59
 2,223 4.49 4.59 4.59 0 0 0
22/12/2017
4.49
 22,800 4.68 4.77 4.49 0 0 0
21/12/2017
4.68
 12,600 4.59 4.77 4.59 0 2,000 -0.0
20/12/2017
4.59
 10,600 4.40 4.59 4.40 0 0 0
19/12/2017
4.40
 300 4.40 4.40 4.40 0 0 0
18/12/2017
4.40
 19,650 4.49 4.49 4.40 0 0 0
15/12/2017
4.49
 2,000 4.59 4.59 4.49 0 0 0
14/12/2017
4.59
 2,100 4.49 4.59 4.31 0 0 0
13/12/2017
4.49
 5,100 4.59 4.68 4.49 0 0 0
12/12/2017
4.59
 15,100 4.49 4.68 4.49 0 0 0
11/12/2017
4.49
 24,300 4.49 4.68 4.49 0 0 0
08/12/2017
4.49
 6,939 4.49 4.59 4.12 0 0 0
07/12/2017
4.49
 10,601 4.49 4.49 3.84 0 0 0
06/12/2017
4.49
 0 4.49 4.49 4.49 0 0 0
05/12/2017
4.49
 2,310 4.59 4.59 4.49 0 0 0
04/12/2017
4.59
 2,600 4.40 4.59 4.59 0 0 0
01/12/2017
4.40
 6,520 4.59 4.59 4.40 0 0 0
30/11/2017
4.59
 3,300 4.31 4.59 4.40 0 0 0
29/11/2017
4.31
 5,900 4.31 4.31 4.21 0 0 0
28/11/2017
4.31
 1,900 4.31 4.31 4.31 0 0 0
27/11/2017
4.31
 1,900 4.31 4.59 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |