CTCP Dầu nhờn PV Oil (pvo)

6.40
-0.10
(-1.54%)

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
(2025-06-30)
-0.20 -3.03% 609,400 0 0
6.30
6.70
6.50
2 tháng
(2025-06-02)
0.70 12.28% 1,452,000 0 0
5.60
7.40
6.50
3 tháng
(2025-05-05)
1 18.52% 1,557,700 -100 0
5.40
7.40
6.50
6 tháng
(2025-02-03)
0.10 1.59% 2,167,147 -100 0
5
7.40
6.50
12 tháng
(2024-08-05)
-1 -13.50% 5,167,578 -100 0
5
8.39
6.50
24 tháng
(2023-08-10)
-0.20 -2.98% 13,977,554 -7,100 -0.0
4.93
8.39
6.50
36 tháng
(2022-08-15)
-2.62 -29.06% 19,871,791 -600 -0.1
3.88
9.60
6.50
60 tháng
(2020-08-25)
3.72 138.37% 55,947,692 -53,415 -0.8
2.68
21.24
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |