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
(2024-10-22) 		-0.50 -7.25% 208,864 0 0
6.30
6.90
6.40
2 tháng
(2024-09-23) 		-0.90 -12.33% 587,578 0 0
6.30
7.30
6.40
3 tháng
(2024-08-23) 		-1.59 -19.91% 1,251,882 0 0
6.30
7.99
6.40
6 tháng
(2024-05-27) 		-1.20 -15.74% 8,143,941 -800 -0.0
6.30
8.39
6.40
12 tháng
(2023-11-27) 		1.07 20.14% 9,970,298 -800 -0.0
4.93
8.39
6.40
24 tháng
(2022-12-02) 		0.58 9.96% 15,695,716 -1,300 -0.1
4.46
8.39
6.40
36 tháng
(2021-12-07) 		-3.79 -37.17% 31,445,125 -12,600 -0.3
3.88
21.24
6.40
60 tháng
(2019-12-18) 		3.14 96.30% 54,388,271 -139,225 -1.1
2.40
21.24
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2018
9.23
 301,620 8.03 9.23 6.83 1,000 2,700 -0.0
30/01/2018
8.03
 48,020 9.42 9.42 8.03 3,800 0 0.0
29/01/2018
9.42
 22,957 10.99 10.99 9.42 7,000 0 0.1
26/01/2018
10.99
 59,558 12.93 12.93 10.99 1,035 0 0.0
25/01/2018
12.93
 62,202 14.96 14.96 12.93 504 0 0.0
24/01/2018
14.96
 130,340 17.27 17.54 14.96 7,200 500 0.1
23/01/2018
17.27
 505,448 16.07 18.28 16.07 1,700 4,100 -0.0
22/01/2018
16.07
 468,465 14.04 16.07 14.77 17,300 0 0.3
19/01/2018
14.04
 81,850 12.56 14.04 13.85 0 0 0
18/01/2018
12.56
 585,628 10.99 12.56 11.08 8,800 10,000 -0.0
17/01/2018
10.99
 127,680 9.60 10.99 10.16 700 300 0.0
16/01/2018
9.60
 223,700 8.86 9.60 9.23 0 0 0
15/01/2018
8.86
 336,910 7.48 8.86 7.57 0 8,000 -0.1
12/01/2018
7.48
 301,580 6.83 7.85 5.82 8,000 0 0.1
11/01/2018
6.83
 45,850 6.00 6.83 6.74 0 0 0
10/01/2018
6.00
 43,800 5.26 6.00 5.82 0 0 0
09/01/2018
5.26
 68,200 4.89 5.26 4.89 0 0 0
08/01/2018
4.89
 64,253 4.43 4.89 4.43 10,000 0 0.1
05/01/2018
4.43
 11,800 4.34 4.43 4.43 0 0 0
04/01/2018
4.34
 23,400 4.34 4.62 4.34 0 0 0
03/01/2018
4.34
 3,600 4.34 4.43 4.34 0 0 0
02/01/2018
4.34
 8,300 4.43 4.43 4.34 0 0 0
29/12/2017
4.43
 21,000 4.43 4.52 4.43 0 0 0
28/12/2017
4.43
 10,200 4.43 4.52 4.34 0 5,000 -0.0
27/12/2017
4.43
 2,500 4.52 4.62 4.25 0 0 0
26/12/2017
4.52
 29,320 4.52 4.62 4.25 8,000 0 0.0
25/12/2017
4.52
 2,223 4.43 4.52 4.52 0 0 0
22/12/2017
4.43
 22,800 4.62 4.71 4.43 0 0 0
21/12/2017
4.62
 12,600 4.52 4.71 4.52 0 2,000 -0.0
20/12/2017
4.52
 10,600 4.34 4.52 4.34 0 0 0
19/12/2017
4.34
 300 4.34 4.34 4.34 0 0 0
18/12/2017
4.34
 19,650 4.43 4.43 4.34 0 0 0
15/12/2017
4.43
 2,000 4.52 4.52 4.43 0 0 0
14/12/2017
4.52
 2,100 4.43 4.52 4.25 0 0 0
13/12/2017
4.43
 5,100 4.52 4.62 4.43 0 0 0
12/12/2017
4.52
 15,100 4.43 4.62 4.43 0 0 0
11/12/2017
4.43
 24,300 4.43 4.62 4.43 0 0 0
08/12/2017
4.43
 6,939 4.43 4.52 4.06 0 0 0
07/12/2017
4.43
 10,601 4.43 4.43 3.79 0 0 0
06/12/2017
4.43
 0 4.43 4.43 4.43 0 0 0
05/12/2017
4.43
 2,310 4.52 4.52 4.43 0 0 0
04/12/2017
4.52
 2,600 4.34 4.52 4.52 0 0 0
01/12/2017
4.34
 6,520 4.52 4.52 4.34 0 0 0
30/11/2017
4.52
 3,300 4.25 4.52 4.34 0 0 0
29/11/2017
4.25
 5,900 4.25 4.25 4.16 0 0 0
28/11/2017
4.25
 1,900 4.25 4.25 4.25 0 0 0
27/11/2017
4.25
 1,900 4.25 4.52 4.25 0 0 0
24/11/2017
4.25
 3,800 4.16 4.25 4.25 0 0 0
23/11/2017
4.16
 4,600 4.25 4.25 4.16 0 0 0
22/11/2017
4.25
 8,100 4.06 4.25 4.06 0 0 0
21/11/2017
4.06
 4,100 4.16 4.16 4.06 0 0 0
20/11/2017
4.16
 13,500 4.16 4.16 4.16 0 1,000 -0.0
17/11/2017
4.16
 10,500 4.16 4.16 4.06 0 0 0
16/11/2017
4.16
 6,100 4.16 4.16 3.97 0 0 0
15/11/2017
4.16
 7,000 4.16 4.16 4.06 1,000 0 0.0
14/11/2017
4.16
 11,500 4.16 4.16 4.16 0 0 0
13/11/2017
4.16
 13,100 3.97 4.16 3.97 0 2,000 -0.0
10/11/2017
3.97
 9,100 4.16 4.16 3.79 0 0 0
09/11/2017
4.16
 8,700 4.16 4.16 4.16 0 0 0
08/11/2017
4.16
 12,300 4.25 4.25 4.16 0 0 0
07/11/2017
4.25
 5,200 4.34 4.34 4.16 0 0 0
06/11/2017
4.34
 5,700 4.25 4.34 4.16 0 0 0
03/11/2017
4.25
 3,000 4.34 4.34 4.16 0 0 0
02/11/2017
4.34
 5,200 4.52 4.52 4.16 0 0 0
01/11/2017
4.52
 0 4.52 4.52 4.52 0 0 0
31/10/2017
4.52
 5,800 4.52 4.52 4.34 0 0 0
30/10/2017
4.52
 0 4.52 4.52 4.52 0 0 0
27/10/2017
4.52
 0 4.52 4.52 4.52 0 0 0
26/10/2017
4.52
 0 4.52 4.52 4.52 0 0 0
25/10/2017
4.52
 2,500 4.43 4.52 4.43 0 0 0
24/10/2017
4.43
 27,700 4.52 4.52 4.43 0 0 0
23/10/2017
4.52
 16,500 4.62 4.62 4.43 0 0 0
20/10/2017
4.62
 2,600 4.71 4.71 4.62 0 0 0
19/10/2017
4.71
 4,100 4.71 4.71 4.62 0 0 0
18/10/2017
4.71
 24,200 4.62 4.71 4.62 0 0 0
17/10/2017
4.62
 24,300 4.71 4.71 4.62 0 0 0
16/10/2017
4.71
 22,850 4.52 4.71 4.52 0 0 0
13/10/2017
4.52
 79,000 4.52 4.62 4.43 0 0 0
12/10/2017
4.52
 8,600 4.52 4.52 4.43 0 0 0
11/10/2017
4.52
 7,600 4.43 4.52 4.43 0 0 0
10/10/2017
4.43
 17,400 4.52 4.62 4.43 0 0 0
09/10/2017
4.52
 2,945 4.62 4.62 4.52 0 0 0
06/10/2017
4.62
 55,500 4.43 4.71 4.52 0 0 0
05/10/2017
4.43
 6,400 4.43 4.52 4.43 0 0 0
04/10/2017
4.43
 6,400 4.43 4.43 4.43 0 0 0
03/10/2017
4.43
 23,800 4.43 4.43 4.34 0 0 0
02/10/2017
4.43
 3,100 4.52 4.52 4.43 0 0 0
29/09/2017
4.52
 33,700 4.62 4.62 4.43 0 0 0
28/09/2017
4.62
 610 4.52 4.62 4.62 0 0 0
27/09/2017
4.52
 23,400 4.62 4.62 4.52 0 0 0
26/09/2017
4.62
 15,200 4.62 4.62 4.52 2,500 0 0.0
25/09/2017
4.62
 22,400 4.62 4.71 4.52 0 0 0
22/09/2017
4.62
 9,100 4.71 4.71 4.52 4,000 0 0.0
21/09/2017
4.71
 34,300 4.52 4.71 4.43 0 0 0
20/09/2017
4.52
 3,000 4.62 4.62 4.52 0 0 0
19/09/2017
4.62
 8,100 4.52 4.62 4.52 2,000 0 0.0
18/09/2017
4.52
 25,300 4.52 4.62 4.43 0 0 0
15/09/2017
4.52
 12,660 4.62 4.62 4.43 0 0 0
14/09/2017
4.62
 5,900 4.52 4.62 4.43 0 0 0
13/09/2017
4.52
 25,800 4.80 4.80 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |