CTCP Dầu nhờn PV Oil (pvo)

7.30
0.10
(1.39%)
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)
06/07/2017
3.98
 55,600 3.98 4.06 3.90 0 0 0
05/07/2017
3.98
 36,500 3.90 3.98 3.82 0 0 0
04/07/2017
3.90
 32,300 3.82 3.90 3.90 0 0 0
03/07/2017
3.82
 55,800 3.90 3.90 3.74 0 0 0
30/06/2017
3.90
 24,500 3.90 3.90 3.82 0 0 0
29/06/2017
3.90
 5,400 3.98 3.98 3.90 0 0 0
28/06/2017
3.98
 17,400 3.90 3.98 3.90 0 0 0
27/06/2017
3.90
 31,100 3.90 4.06 3.90 0 0 0
26/06/2017
3.90
 3,000 3.82 4.06 3.90 0 0 0
23/06/2017
3.82
 41,700 3.90 3.90 3.74 0 0 0
22/06/2017
3.90
 100,300 3.82 3.90 3.74 0 0 0
21/06/2017
3.82
 28,800 4.06 4.06 3.82 0 0 0
20/06/2017
4.06
 12,400 4.06 4.06 3.98 0 0 0
19/06/2017
4.06
 2,900 3.90 4.13 4.06 0 0 0
16/06/2017
3.90
 26,200 4.21 4.29 3.90 0 0 0
15/06/2017
4.21
 67,400 3.98 4.29 3.98 0 0 0
14/06/2017
3.98
 56,200 3.98 4.06 3.74 0 0 0
13/06/2017
3.98
 28,900 3.82 4.06 3.74 0 0 0
12/06/2017
3.82
 13,900 3.82 3.90 3.82 0 0 0
09/06/2017
3.82
 1,100 3.74 3.82 3.82 0 0 0
08/06/2017
3.74
 700 3.74 3.74 3.74 0 0 0
07/06/2017
3.74
 9,600 3.82 3.82 3.74 0 0 0
06/06/2017
3.82
 15,400 3.90 3.90 3.82 0 0 0
05/06/2017
3.90
 2,700 3.90 3.90 3.82 0 0 0
02/06/2017
3.90
 100 3.82 3.90 3.90 0 0 0
01/06/2017
3.82
 500 3.90 3.90 3.82 0 0 0
31/05/2017
3.90
 6,100 3.82 3.90 3.82 0 0 0
30/05/2017
3.82
 3,000 3.90 3.90 3.82 0 0 0
29/05/2017
3.90
 4,200 3.82 3.90 3.82 0 0 0
26/05/2017
3.82
 4,700 3.90 3.90 3.82 0 0 0
25/05/2017
3.90
 4,500 3.74 3.98 3.82 0 0 0
24/05/2017
3.74
 12,500 3.74 3.90 3.74 0 0 0
23/05/2017
3.74
 4,700 3.90 3.90 3.74 0 0 0
22/05/2017
3.90
 12,910 3.90 3.90 3.90 0 0 0
19/05/2017
3.90
 23,100 3.82 3.98 3.82 0 0 0
18/05/2017
3.82
 1,500 3.82 3.82 3.82 0 0 0
17/05/2017
3.82
 3,500 3.98 3.98 3.82 0 0 0
16/05/2017
3.98
 6,200 3.90 3.98 3.90 0 0 0
15/05/2017
3.90
 4,700 3.90 4.06 3.90 0 0 0
12/05/2017
3.90
 17,700 4.13 4.21 3.90 0 0 0
11/05/2017
4.13
 4,400 3.90 4.13 3.82 0 0 0
10/05/2017
3.90
 2,800 3.90 3.90 3.90 0 0 0
09/05/2017
3.90
 12,500 3.90 3.90 3.90 0 0 0
08/05/2017
3.90
 7,000 3.90 3.90 3.90 0 0 0
05/05/2017
3.90
 4,300 4.06 4.06 3.90 0 0 0
04/05/2017
4.06
 1,000 4.06 4.13 4.06 0 0 0
03/05/2017
4.06
 41,800 3.90 4.29 3.67 0 0 0
28/04/2017
3.90
 16,100 3.82 3.90 3.74 0 0 0
27/04/2017
3.82
 5,700 3.74 3.90 3.82 0 0 0
26/04/2017
3.74
 27,400 3.82 3.90 3.74 0 0 0
25/04/2017
3.82
 7,200 3.74 3.82 3.74 0 0 0
24/04/2017
3.74
 21,600 3.98 3.98 3.74 0 0 0
21/04/2017
3.98
 2,400 3.98 3.98 3.90 0 0 0
20/04/2017
3.98
 4,500 3.98 4.06 3.90 0 0 0
19/04/2017
3.98
 14,200 3.82 4.13 3.74 0 0 0
18/04/2017
3.82
 9,200 3.74 3.90 3.59 0 0 0
17/04/2017
3.74
 10,900 3.98 3.98 3.74 0 0 0
14/04/2017
3.98
 10,850 3.98 3.98 3.90 0 0 0
13/04/2017
3.98
 19,000 4.13 4.13 3.90 100 0 0.0
12/04/2017
4.13
 15,630 4.06 4.21 4.06 0 0 0
11/04/2017
4.06
 14,000 4.29 4.29 4.06 0 0 0
10/04/2017
4.29
 141,710 4.60 4.60 3.98 0 0 0
07/04/2017
4.60
 21,910 4.68 4.76 4.52 0 0 0
05/04/2017
4.68
 24,100 4.68 4.68 4.45 0 0 0
04/04/2017
4.68
 7,000 4.76 4.76 4.52 0 0 0
03/04/2017
4.76
 11,400 5.23 5.23 4.76 0 0 0
31/03/2017
5.23
 108,800 4.68 5.23 4.68 0 0 0
30/03/2017
4.68
 13,280 4.68 4.76 4.52 0 0 0
29/03/2017
4.68
 23,600 4.76 4.76 4.60 0 0 0
28/03/2017
4.76
 38,610 4.68 4.84 4.60 0 0 0
27/03/2017
4.68
 19,610 4.84 4.91 4.60 0 0 0
24/03/2017
4.84
 27,830 4.84 5.07 4.52 0 0 0
23/03/2017
4.84
 25,200 4.52 4.84 4.21 0 0 0
22/03/2017
4.52
 42,620 4.99 4.99 4.45 0 0 0
21/03/2017
4.99
 24,700 5.07 5.07 4.76 0 0 0
20/03/2017
5.07
 74,900 5.46 5.93 4.68 0 0 0
17/03/2017
5.46
 46,350 5.46 5.46 5.15 0 0 0
16/03/2017
5.46
 35,800 5.07 5.46 4.60 0 0 0
15/03/2017
5.07
 41,600 5.30 5.46 5.07 0 0 0
14/03/2017
5.30
 103,900 5.62 6.40 5.07 100 0 0.0
13/03/2017
5.62
 144,970 4.91 5.62 4.91 0 0 0
10/03/2017
4.91
 120,530 4.37 4.91 4.45 0 0 0
09/03/2017
4.37
 116,200 3.90 4.37 3.90 0 0 0
08/03/2017
3.90
 11,340 3.90 4.06 3.74 0 0 0
07/03/2017
3.90
 53,500 4.06 4.21 3.90 0 0 0
06/03/2017
4.06
 79,200 4.91 4.91 4.06 1,000 0 0.0
03/03/2017
4.91
 19,200 4.60 4.99 4.45 1,000 0 0.0
02/03/2017
4.60
 116,300 4.06 4.60 4.06 0 0 0
01/03/2017
4.06
 247,800 3.59 4.06 3.90 0 0 0
28/02/2017
3.59
 17,000 3.28 3.59 3.51 0 0 0
27/02/2017
3.28
 52,840 2.89 3.28 3.04 0 0 0
24/02/2017
2.89
 0 2.89 2.89 2.89 0 0 0
23/02/2017
2.89
 5,130 3.12 3.12 2.89 0 0 0
22/02/2017
3.12
 0 3.12 3.12 3.12 0 0 0
21/02/2017
3.12
 0 3.12 3.12 3.12 0 0 0
20/02/2017
3.12
 0 3.04 3.12 3.12 0 0 0
17/02/2017
3.04
 5,100 3.04 3.12 3.04 0 0 0
16/02/2017
3.04
 100 2.89 3.04 3.04 0 0 0
15/02/2017
2.89
 0 2.81 2.89 2.89 0 0 0
14/02/2017
2.81
 2,500 3.04 3.04 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |