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)
02/07/2018
4.62
 22,700 4.71 4.80 4.62 1,000 0 0.0
29/06/2018
4.71
 2,000 4.80 4.89 4.71 0 0 0
28/06/2018
4.80
 8,110 4.99 4.99 4.80 0 0 0
27/06/2018
4.99
 2,600 4.80 4.99 4.71 0 0 0
26/06/2018
4.80
 230 4.89 4.89 4.80 0 30 -0.0
25/06/2018
4.89
 0 4.89 4.89 4.89 0 0 0
22/06/2018
4.89
 3,000 4.89 4.99 4.89 0 0 0
21/06/2018
4.89
 6,100 5.08 5.08 4.62 0 0 0
20/06/2018
5.08
 100 4.71 5.08 5.08 0 0 0
19/06/2018
4.71
 10,600 4.71 4.80 4.52 0 0 0
18/06/2018
4.71
 15,500 4.99 4.99 4.71 0 0 0
15/06/2018
4.99
 6,837 4.89 4.99 4.89 0 0 0
14/06/2018
4.89
 5,900 4.99 4.99 4.89 0 0 0
13/06/2018
4.99
 2,000 4.89 5.08 4.89 0 0 0
12/06/2018
4.89
 21,300 5.08 5.17 4.89 0 0 0
11/06/2018
5.08
 3,200 5.08 5.08 5.08 0 0 0
08/06/2018
5.08
 12,843 4.99 5.08 4.89 0 0 0
07/06/2018
4.99
 20,010 5.17 5.36 4.99 0 0 0
06/06/2018
5.17
 15,316 5.17 5.45 4.99 6 0 0.0
05/06/2018
5.17
 45,404 5.26 5.36 4.89 4 0 0.0
04/06/2018
5.26
 14,180 5.45 5.72 5.08 0 0 0
01/06/2018
5.45
 41,900 4.99 5.45 4.89 0 0 0
31/05/2018
4.99
 27,300 5.08 5.17 4.62 0 0 0
30/05/2018
5.08
 8,010 5.08 5.45 4.99 0 0 0
29/05/2018
5.08
 12,930 4.71 5.36 4.80 20 0 0.0
28/05/2018
4.71
 10,500 5.08 5.36 4.71 5,000 100 0
25/05/2018
5.08
 15,070 5.36 5.36 5.08 0 0 0
24/05/2018
5.36
 30,500 5.45 5.54 4.71 0 0 0
23/05/2018
5.45
 4,620 5.36 5.45 5.36 0 0 0
22/05/2018
5.36
 16,910 5.72 5.72 5.26 0 0 0
21/05/2018
5.72
 17,920 5.82 5.82 5.26 0 0 0
18/05/2018
5.82
 18,640 5.82 5.82 5.54 0 0 0
17/05/2018
5.82
 8,240 5.82 6.19 5.63 330 0 0.0
16/05/2018
5.82
 14,200 6.19 6.19 5.82 0 0 0
15/05/2018
6.19
 29,480 5.82 6.19 5.54 0 0 0
14/05/2018
5.82
 18,400 5.82 6.46 5.26 0 0 0
11/05/2018
5.82
 35,230 6.65 6.65 5.82 0 0 0
10/05/2018
6.65
 49,980 7.48 7.48 6.65 0 0 0
09/05/2018
7.48
 76,220 7.29 8.22 7.02 0 400 0
08/05/2018
7.29
 105,094 6.56 7.29 6.65 0 0 0
07/05/2018
6.56
 71,400 5.82 6.56 5.82 0 0 0
04/05/2018
5.82
 39,430 5.08 5.91 5.17 0 0 0
03/05/2018
5.08
 54,211 4.71 5.26 4.71 1,400 0 0.0
02/05/2018
4.71
 2,725 4.62 4.71 4.34 0 0 0
27/04/2018
4.62
 12,429 4.25 4.62 4.52 100 0 0.0
26/04/2018
4.25
 11,870 4.52 4.52 4.25 0 0 0
24/04/2018
4.52
 9,765 4.52 4.52 4.25 0 0 0
23/04/2018
4.52
 24,100 4.99 4.99 4.34 0 0 0
20/04/2018
4.99
 27,800 4.99 5.08 4.80 0 0 0
19/04/2018
4.99
 5,500 5.08 5.26 4.99 0 0 0
18/04/2018
5.08
 12,165 5.26 5.26 4.99 0 0 0
17/04/2018
5.26
 9,000 5.26 5.45 5.17 0 0 0
16/04/2018
5.26
 45,132 5.45 5.54 5.26 12 0 0.0
13/04/2018
5.45
 18,900 5.54 5.54 5.26 500 0 0.0
12/04/2018
5.54
 17,000 5.45 5.54 4.99 0 0 0
11/04/2018
5.45
 28,650 5.91 5.91 5.45 0 0 0
10/04/2018
5.91
 20,632 5.91 6.00 5.82 0 0 0
09/04/2018
5.91
 36,058 6.00 6.09 5.82 0 0 0
06/04/2018
6.00
 23,808 6.00 6.00 5.91 2,400 0 0.0
05/04/2018
6.00
 10,800 6.19 6.19 5.91 1,000 300 0.0
04/04/2018
6.19
 4,770 6.00 6.37 6.00 500 300 0.0
03/04/2018
6.00
 29,560 6.19 6.19 5.82 0 0 0
02/04/2018
6.19
 21,270 6.37 6.37 6.19 0 0 0
30/03/2018
6.37
 9,420 6.09 6.37 6.09 0 0 0
29/03/2018
6.09
 15,700 6.09 6.19 6.09 0 0 0
28/03/2018
6.09
 33,070 6.28 6.28 5.91 0 0 0
27/03/2018
6.28
 19,870 6.37 6.46 6.28 0 0 0
26/03/2018
6.37
 15,474 6.65 6.74 6.37 0 0 0
23/03/2018
6.65
 43,100 6.93 7.02 6.46 0 0 0
22/03/2018
6.93
 29,120 7.02 7.29 6.74 4,100 0 0.0
21/03/2018
7.02
 46,330 6.46 7.11 6.46 38 0 0.0
20/03/2018
6.46
 35,170 6.65 6.65 6.28 0 10,000 -0.1
19/03/2018
6.65
 45,212 6.74 6.83 6.56 0 0 0
16/03/2018
6.74
 56,470 6.93 6.93 6.65 0 0 0
15/03/2018
6.93
 55,224 7.02 7.11 6.93 10,000 0 0.1
14/03/2018
7.02
 111,500 7.48 7.48 6.74 0 0 0
13/03/2018
7.48
 17,535 7.48 7.76 7.29 0 0 0
12/03/2018
7.48
 89,289 7.66 7.85 6.93 0 800 -0.0
09/03/2018
7.66
 66,530 8.22 8.22 7.66 0 0 0
08/03/2018
8.22
 36,920 8.22 8.40 8.22 0 5,540 -0.0
07/03/2018
8.22
 187,160 8.22 8.77 8.13 210 0 0.0
06/03/2018
8.22
 102,710 8.13 8.40 7.94 100 0 0.0
05/03/2018
8.13
 62,789 8.31 8.86 8.13 0 0 0
02/03/2018
8.31
 54,442 8.31 8.31 7.76 0 0 0
01/03/2018
8.31
 46,010 8.59 8.77 7.94 0 8,300 -0.1
28/02/2018
8.59
 26,434 8.96 9.05 8.40 1,000 3,700 -0.0
27/02/2018
8.96
 65,464 8.86 9.42 8.77 30 4 0.0
26/02/2018
8.86
 163,166 8.13 9.05 7.94 5,000 0 0.0
23/02/2018
8.13
 37,391 7.85 8.31 7.76 1,000 0 0.0
22/02/2018
7.85
 36,260 8.13 8.22 7.57 0 0 0
21/02/2018
8.13
 62,718 8.50 8.50 7.94 11,000 0 0.1
13/02/2018
8.50
 47,814 8.96 8.96 8.31 7,080 0 0.1
12/02/2018
8.96
 22,590 8.59 9.23 7.85 0 0 0
09/02/2018
8.59
 50,360 8.96 8.96 7.85 0 0 0
08/02/2018
8.96
 34,710 9.05 9.97 8.31 0 0 0
07/02/2018
9.05
 15,563 8.40 9.05 9.05 0 0 0
06/02/2018
8.40
 115,010 8.31 8.68 7.85 13,600 0 0.1
05/02/2018
8.31
 270,577 9.97 10.90 8.31 14,640 1,000 0.1
02/02/2018
9.97
 94,249 8.68 9.97 8.68 0 0 0
01/02/2018
8.68
 41,420 9.23 9.23 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |