CTCP Dầu nhờn PV Oil (pvo)

6.50
0
(0%)
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
(2025-06-11) 		0.70 12.07% 1,018,600 0 0
5.80
7.40
6.50
2 tháng
(2025-05-12) 		0.80 14.04% 1,179,000 -100 0
5.50
7.40
6.50
3 tháng
(2025-04-14) 		1 18.18% 1,235,900 -100 0
5
7.40
6.50
6 tháng
(2025-01-13) 		0.30 4.84% 1,874,947 -100 0
5
7.40
6.50
12 tháng
(2024-07-16) 		-1.19 -15.53% 6,279,529 -600 -0.0
5
8.39
6.50
24 tháng
(2023-07-24) 		0.39 6.36% 14,118,354 -7,100 -0.0
4.93
8.39
6.50
36 tháng
(2022-07-27) 		-1.26 -16.24% 20,157,234 -400 -0.1
3.88
9.89
6.50
60 tháng
(2020-08-06) 		4.01 160.72% 55,691,098 -47,315 -0.8
2.49
21.24
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2017
3.92
 4,500 3.92 4.00 3.85 0 0 0
19/04/2017
3.92
 14,200 3.77 4.08 3.69 0 0 0
18/04/2017
3.77
 9,200 3.69 3.85 3.54 0 0 0
17/04/2017
3.69
 10,900 3.92 3.92 3.69 0 0 0
14/04/2017
3.92
 10,850 3.92 3.92 3.85 0 0 0
13/04/2017
3.92
 19,000 4.08 4.08 3.85 100 0 0.0
12/04/2017
4.08
 15,630 4.00 4.16 4.00 0 0 0
11/04/2017
4.00
 14,000 4.23 4.23 4.00 0 0 0
10/04/2017
4.23
 141,710 4.54 4.54 3.92 0 0 0
07/04/2017
4.54
 21,910 4.62 4.69 4.46 0 0 0
05/04/2017
4.62
 24,100 4.62 4.62 4.39 0 0 0
04/04/2017
4.62
 7,000 4.69 4.69 4.46 0 0 0
03/04/2017
4.69
 11,400 5.16 5.16 4.69 0 0 0
31/03/2017
5.16
 108,800 4.62 5.16 4.62 0 0 0
30/03/2017
4.62
 13,280 4.62 4.69 4.46 0 0 0
29/03/2017
4.62
 23,600 4.69 4.69 4.54 0 0 0
28/03/2017
4.69
 38,610 4.62 4.77 4.54 0 0 0
27/03/2017
4.62
 19,610 4.77 4.85 4.54 0 0 0
24/03/2017
4.77
 27,830 4.77 5.00 4.46 0 0 0
23/03/2017
4.77
 25,200 4.46 4.77 4.16 0 0 0
22/03/2017
4.46
 42,620 4.92 4.92 4.39 0 0 0
21/03/2017
4.92
 24,700 5.00 5.00 4.69 0 0 0
20/03/2017
5.00
 74,900 5.39 5.85 4.62 0 0 0
17/03/2017
5.39
 46,350 5.39 5.39 5.08 0 0 0
16/03/2017
5.39
 35,800 5.00 5.39 4.54 0 0 0
15/03/2017
5.00
 41,600 5.23 5.39 5.00 0 0 0
14/03/2017
5.23
 103,900 5.54 6.31 5.00 100 0 0.0
13/03/2017
5.54
 144,970 4.85 5.54 4.85 0 0 0
10/03/2017
4.85
 120,530 4.31 4.85 4.39 0 0 0
09/03/2017
4.31
 116,200 3.85 4.31 3.85 0 0 0
08/03/2017
3.85
 11,340 3.85 4.00 3.69 0 0 0
07/03/2017
3.85
 53,500 4.00 4.16 3.85 0 0 0
06/03/2017
4.00
 79,200 4.85 4.85 4.00 1,000 0 0.0
03/03/2017
4.85
 19,200 4.54 4.92 4.39 1,000 0 0.0
02/03/2017
4.54
 116,300 4.00 4.54 4.00 0 0 0
01/03/2017
4.00
 247,800 3.54 4.00 3.85 0 0 0
28/02/2017
3.54
 17,000 3.23 3.54 3.46 0 0 0
27/02/2017
3.23
 52,840 2.85 3.23 3.00 0 0 0
24/02/2017
2.85
 0 2.85 2.85 2.85 0 0 0
23/02/2017
2.85
 5,130 3.08 3.08 2.85 0 0 0
22/02/2017
3.08
 0 3.08 3.08 3.08 0 0 0
21/02/2017
3.08
 0 3.08 3.08 3.08 0 0 0
20/02/2017
3.08
 0 3.00 3.08 3.08 0 0 0
17/02/2017
3.00
 5,100 3.00 3.08 3.00 0 0 0
16/02/2017
3.00
 100 2.85 3.00 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |