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)
12/09/2017
4.80
 24,760 5.08 5.08 4.62 0 0 0
11/09/2017: Cổ tức tiền mặt tỉ lệ: 11%
11/09/2017
5.08
 8,578 5.08 5.72 4.99 0 0 0
08/09/2017
5.08
 72,605 5.23 5.31 4.85 0 0 0
07/09/2017
5.23
 127,112 5.08 5.39 5.00 0 0 0
06/09/2017
5.08
 38,500 5.23 5.23 4.85 0 0 0
05/09/2017
5.23
 77,678 5.31 5.39 4.92 0 0 0
01/09/2017
5.31
 98,010 5.00 5.39 5.00 0 0 0
31/08/2017
5.00
 114,760 5.31 5.62 4.77 2,000 1,300 0.0
30/08/2017
5.31
 118,000 4.46 5.31 4.62 0 0 0
29/08/2017
4.46
 86,600 4.39 4.92 4.39 0 0 0
28/08/2017
4.39
 50,610 3.92 4.39 4.00 0 1,300 -0.0
25/08/2017
3.92
 30,400 3.92 3.92 3.77 0 0 0
24/08/2017
3.92
 3,500 3.92 3.92 3.85 0 0 0
23/08/2017
3.92
 1,700 3.92 3.92 3.85 0 0 0
22/08/2017
3.92
 5,900 3.92 4.08 3.92 0 0 0
21/08/2017
3.92
 12,700 3.92 3.92 3.92 0 0 0
18/08/2017
3.92
 40,700 3.92 3.92 3.77 0 0 0
17/08/2017
3.92
 6,700 3.92 3.92 3.92 0 0 0
16/08/2017
3.92
 2,300 3.92 4.08 3.92 0 0 0
15/08/2017
3.92
 18,900 3.92 3.92 3.92 0 0 0
14/08/2017
3.92
 46,200 4.08 4.08 3.85 2,300 0 0.0
11/08/2017
4.08
 1,300 4.00 4.08 4.00 0 0 0
10/08/2017
4.00
 13,400 4.00 4.00 4.00 0 0 0
09/08/2017
4.00
 14,000 3.92 4.08 4.00 0 0 0
08/08/2017
3.92
 2,500 4.00 4.39 3.92 0 0 0
07/08/2017
4.00
 9,000 4.08 4.08 4.00 0 0 0
04/08/2017
4.08
 14,100 4.00 4.31 4.00 5,000 0 0.0
03/08/2017
4.00
 12,100 4.16 4.16 4.00 0 0 0
02/08/2017
4.16
 19,400 4.39 4.46 4.08 0 0 0
01/08/2017
4.39
 87,100 4.00 4.46 4.00 0 0 0
31/07/2017
4.00
 57,600 3.77 4.08 3.77 0 0 0
28/07/2017
3.77
 14,600 3.85 3.85 3.77 0 0 0
27/07/2017
3.85
 10,800 3.77 3.85 3.77 1,300 0 0.0
26/07/2017
3.77
 7,100 3.77 3.85 3.77 0 0 0
25/07/2017
3.77
 24,800 3.69 3.77 3.77 0 0 0
24/07/2017
3.69
 23,600 3.77 3.77 3.62 0 0 0
21/07/2017
3.77
 20,400 3.85 3.85 3.77 0 0 0
20/07/2017
3.85
 32,315 3.85 3.85 3.62 0 0 0
19/07/2017
3.85
 16,500 3.85 3.92 3.69 0 0 0
18/07/2017
3.85
 11,500 3.85 3.92 3.85 0 0 0
17/07/2017
3.85
 32,200 4.00 4.00 3.85 0 0 0
14/07/2017
4.00
 21,400 3.92 4.00 3.92 0 0 0
13/07/2017
3.92
 31,000 3.85 4.08 3.85 0 0 0
12/07/2017
3.85
 14,500 3.85 3.92 3.77 0 0 0
11/07/2017
3.85
 26,300 3.85 3.85 3.77 0 0 0
10/07/2017
3.85
 51,000 3.92 3.92 3.85 0 0 0
07/07/2017
3.92
 50,800 3.92 4.08 3.92 0 0 0
06/07/2017
3.92
 55,600 3.92 4.00 3.85 0 0 0
05/07/2017
3.92
 36,500 3.85 3.92 3.77 0 0 0
04/07/2017
3.85
 32,300 3.77 3.85 3.85 0 0 0
03/07/2017
3.77
 55,800 3.85 3.85 3.69 0 0 0
30/06/2017
3.85
 24,500 3.85 3.85 3.77 0 0 0
29/06/2017
3.85
 5,400 3.92 3.92 3.85 0 0 0
28/06/2017
3.92
 17,400 3.85 3.92 3.85 0 0 0
27/06/2017
3.85
 31,100 3.85 4.00 3.85 0 0 0
26/06/2017
3.85
 3,000 3.77 4.00 3.85 0 0 0
23/06/2017
3.77
 41,700 3.85 3.85 3.69 0 0 0
22/06/2017
3.85
 100,300 3.77 3.85 3.69 0 0 0
21/06/2017
3.77
 28,800 4.00 4.00 3.77 0 0 0
20/06/2017
4.00
 12,400 4.00 4.00 3.92 0 0 0
19/06/2017
4.00
 2,900 3.85 4.08 4.00 0 0 0
16/06/2017
3.85
 26,200 4.16 4.23 3.85 0 0 0
15/06/2017
4.16
 67,400 3.92 4.23 3.92 0 0 0
14/06/2017
3.92
 56,200 3.92 4.00 3.69 0 0 0
13/06/2017
3.92
 28,900 3.77 4.00 3.69 0 0 0
12/06/2017
3.77
 13,900 3.77 3.85 3.77 0 0 0
09/06/2017
3.77
 1,100 3.69 3.77 3.77 0 0 0
08/06/2017
3.69
 700 3.69 3.69 3.69 0 0 0
07/06/2017
3.69
 9,600 3.77 3.77 3.69 0 0 0
06/06/2017
3.77
 15,400 3.85 3.85 3.77 0 0 0
05/06/2017
3.85
 2,700 3.85 3.85 3.77 0 0 0
02/06/2017
3.85
 100 3.77 3.85 3.85 0 0 0
01/06/2017
3.77
 500 3.85 3.85 3.77 0 0 0
31/05/2017
3.85
 6,100 3.77 3.85 3.77 0 0 0
30/05/2017
3.77
 3,000 3.85 3.85 3.77 0 0 0
29/05/2017
3.85
 4,200 3.77 3.85 3.77 0 0 0
26/05/2017
3.77
 4,700 3.85 3.85 3.77 0 0 0
25/05/2017
3.85
 4,500 3.69 3.92 3.77 0 0 0
24/05/2017
3.69
 12,500 3.69 3.85 3.69 0 0 0
23/05/2017
3.69
 4,700 3.85 3.85 3.69 0 0 0
22/05/2017
3.85
 12,910 3.85 3.85 3.85 0 0 0
19/05/2017
3.85
 23,100 3.77 3.92 3.77 0 0 0
18/05/2017
3.77
 1,500 3.77 3.77 3.77 0 0 0
17/05/2017
3.77
 3,500 3.92 3.92 3.77 0 0 0
16/05/2017
3.92
 6,200 3.85 3.92 3.85 0 0 0
15/05/2017
3.85
 4,700 3.85 4.00 3.85 0 0 0
12/05/2017
3.85
 17,700 4.08 4.16 3.85 0 0 0
11/05/2017
4.08
 4,400 3.85 4.08 3.77 0 0 0
10/05/2017
3.85
 2,800 3.85 3.85 3.85 0 0 0
09/05/2017
3.85
 12,500 3.85 3.85 3.85 0 0 0
08/05/2017
3.85
 7,000 3.85 3.85 3.85 0 0 0
05/05/2017
3.85
 4,300 4.00 4.00 3.85 0 0 0
04/05/2017
4.00
 1,000 4.00 4.08 4.00 0 0 0
03/05/2017
4.00
 41,800 3.85 4.23 3.62 0 0 0
28/04/2017
3.85
 16,100 3.77 3.85 3.69 0 0 0
27/04/2017
3.77
 5,700 3.69 3.85 3.77 0 0 0
26/04/2017
3.69
 27,400 3.77 3.85 3.69 0 0 0
25/04/2017
3.77
 7,200 3.69 3.77 3.69 0 0 0
24/04/2017
3.69
 21,600 3.92 3.92 3.69 0 0 0
21/04/2017
3.92
 2,400 3.92 3.92 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |