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
(2024-10-23) 		-0.60 -8.70% 212,263 0 0
6.30
6.90
6.30
2 tháng
(2024-09-23) 		-1 -13.70% 594,678 0 0
6.30
7.30
6.30
3 tháng
(2024-08-26) 		-1.59 -20.17% 1,155,530 0 0
6.30
7.89
6.30
6 tháng
(2024-05-27) 		-1.30 -17.06% 8,151,041 -800 -0.0
6.30
8.39
6.30
12 tháng
(2023-11-28) 		0.87 16.11% 9,975,098 -800 -0.0
4.93
8.39
6.30
24 tháng
(2022-12-05) 		0.48 8.24% 15,662,616 -1,200 -0.1
4.46
8.39
6.30
36 tháng
(2021-12-08) 		-3.69 -36.95% 31,392,415 -12,600 -0.3
3.88
21.24
6.30
60 tháng
(2019-12-19) 		3.14 99.09% 54,395,371 -139,225 -1.1
2.40
21.24
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
5.13
 2,801 5.23 5.23 5.13 0 0 0
31/01/2024
5.13
 14,800 5.13 5.13 5.03 0 0 0
30/01/2024
5.13
 2,200 5.23 5.23 5.13 0 0 0
29/01/2024
5.23
 502 5.23 5.23 5.23 0 0 0
26/01/2024
5.13
 7,300 5.23 5.23 5.13 0 0 0
25/01/2024
5.13
 14,200 5.23 5.23 5.13 0 0 0
24/01/2024
5.23
 3,302 5.03 5.23 5.03 0 0 0
23/01/2024
5.13
 3,000 5.03 5.13 5.03 0 0 0
22/01/2024
5.13
 10,200 5.13 5.13 5.03 0 0 0
19/01/2024
5.23
 27,400 5.13 5.23 5.03 0 0 0
18/01/2024
5.13
 9,200 5.13 5.13 5.03 0 0 0
17/01/2024
5.13
 8,500 5.23 5.23 5.13 0 0 0
16/01/2024
5.13
 1,511 5.13 5.13 5.03 0 0 0
15/01/2024
5.03
 5,900 5.13 5.13 5.03 0 0 0
12/01/2024
5.23
 2,700 5.33 5.33 5.13 0 0 0
11/01/2024
5.23
 4,700 5.13 5.23 5.13 0 0 0
10/01/2024
5.23
 1,011 5.23 5.33 5.23 0 0 0
09/01/2024
5.33
 502 5.23 5.33 5.23 0 0 0
08/01/2024
5.23
 6,600 5.23 5.23 5.13 0 0 0
05/01/2024
5.23
 1,200 5.33 5.33 5.23 0 0 0
04/01/2024
5.23
 21,800 5.33 5.33 5.23 0 0 0
03/01/2024
5.23
 700 5.23 5.23 5.23 0 0 0
02/01/2024
5.13
 18,711 5.13 5.33 5.03 0 0 0
29/12/2023
5.13
 6,100 5.33 5.33 5.13 0 0 0
28/12/2023
5.33
 8,100 5.33 5.33 5.23 0 0 0
27/12/2023
5.33
 7,000 5.43 5.43 5.23 0 0 0
26/12/2023
5.43
 3,200 5.33 5.43 5.23 0 0 0
25/12/2023
5.33
 700 5.33 5.43 5.23 0 0 0
22/12/2023
5.33
 2,900 5.33 5.33 5.23 0 0 0
21/12/2023
5.33
 1,100 5.43 5.43 5.23 0 0 0
20/12/2023
5.43
 400 4.93 5.43 5.03 0 0 0
19/12/2023
4.93
 1,700 5.43 5.52 4.93 0 0 0
18/12/2023
5.43
 200 5.43 5.43 5.33 0 0 0
15/12/2023
5.43
 1,600 5.52 5.52 5.43 0 0 0
14/12/2023
5.52
 23,000 5.13 5.52 5.33 0 0 0
13/12/2023
5.13
 19,100 5.33 5.43 5.13 0 0 0
12/12/2023
5.33
 13,300 5.43 5.43 5.33 0 0 0
11/12/2023
5.43
 100 5.33 5.43 5.43 0 0 0
08/12/2023
5.33
 16,900 5.33 5.43 5.23 0 0 0
07/12/2023
5.33
 3,100 5.23 5.33 5.23 0 0 0
06/12/2023
5.23
 26,800 5.43 5.43 5.23 0 0 0
05/12/2023
5.43
 8,400 5.33 5.43 5.33 0 0 0
04/12/2023
5.33
 6,700 5.33 5.43 5.33 0 0 0
01/12/2023
5.33
 3,400 5.33 5.33 5.13 0 0 0
30/11/2023
5.33
 5,900 5.52 5.52 5.33 0 0 0
29/11/2023
5.52
 29,000 5.43 5.52 5.23 0 0 0
28/11/2023
5.43
 100 5.33 5.43 5.43 0 0 0
27/11/2023
5.33
 2,300 5.33 5.52 5.33 0 0 0
24/11/2023
5.33
 19,700 5.43 5.43 5.33 0 0 0
23/11/2023
5.43
 2,200 5.43 5.52 5.33 0 0 0
22/11/2023
5.43
 6,700 5.43 5.52 5.33 0 0 0
21/11/2023
5.43
 11,100 5.52 5.52 5.43 0 0 0
20/11/2023
5.52
 3,800 5.33 5.52 5.43 0 0 0
17/11/2023
5.33
 22,300 5.43 5.62 5.33 0 0 0
16/11/2023
5.43
 3,500 5.62 5.62 5.43 0 0 0
15/11/2023
5.62
 17,600 5.52 5.62 5.43 0 0 0
14/11/2023
5.52
 3,100 5.62 5.62 5.43 0 0 0
13/11/2023
5.62
 2,900 5.52 5.62 5.52 0 0 0
10/11/2023
5.52
 10,100 5.62 5.72 5.52 0 0 0
09/11/2023
5.62
 4,700 5.62 5.62 5.52 0 0 0
08/11/2023
5.62
 4,400 5.52 5.62 5.43 0 0 0
07/11/2023
5.52
 22,900 5.52 5.62 5.52 0 0 0
06/11/2023
5.52
 2,400 5.43 5.62 5.52 0 0 0
03/11/2023
5.43
 4,800 5.52 5.62 5.43 0 0 0
02/11/2023
5.52
 7,100 5.52 5.62 5.33 0 0 0
01/11/2023
5.52
 2,900 5.52 5.52 5.43 0 0 0
31/10/2023
5.52
 3,700 5.52 5.62 5.13 0 0 0
30/10/2023
5.52
 600 5.62 5.62 5.43 0 0 0
27/10/2023
5.62
 2,200 5.52 5.62 5.13 0 0 0
26/10/2023
5.52
 3,100 5.72 5.72 5.52 0 0 0
25/10/2023
5.72
 6,600 5.82 5.92 5.72 0 0 0
24/10/2023
5.82
 200 5.72 5.82 5.72 0 0 0
23/10/2023
5.72
 6,300 5.62 5.82 5.62 0 0 0
20/10/2023
5.62
 2,800 5.62 5.82 5.52 0 0 0
19/10/2023
5.62
 7,100 5.72 5.82 5.62 0 0 0
18/10/2023
5.72
 8,000 6.02 6.02 5.72 0 0 0
17/10/2023
6.02
 24,700 6.12 6.12 5.82 0 0 0
16/10/2023
6.12
 34,800 5.92 6.12 5.82 0 0 0
13/10/2023
5.92
 26,600 6.02 6.02 5.82 0 0 0
12/10/2023
6.02
 28,800 5.92 6.12 5.92 0 0 0
11/10/2023
5.92
 10,400 5.82 6.02 5.82 0 0 0
10/10/2023
5.82
 23,200 5.72 5.92 5.72 0 0 0
09/10/2023
5.72
 15,300 5.52 5.72 5.62 0 0 0
06/10/2023
5.52
 20,300 5.52 5.52 5.43 0 0 0
05/10/2023
5.52
 19,700 5.62 5.62 5.52 0 0 0
04/10/2023
5.62
 13,300 5.72 5.72 5.13 0 0 0
03/10/2023
5.72
 22,100 5.82 5.82 5.43 0 0 0
02/10/2023
5.82
 10,000 5.82 5.92 5.72 0 0 0
29/09/2023
5.82
 12,300 5.92 5.92 5.82 0 0 0
28/09/2023
5.92
 15,500 5.92 6.02 5.92 0 0 0
27/09/2023
5.92
 11,800 5.92 5.92 5.72 0 0 0
26/09/2023: Cổ tức tiền mặt tỉ lệ: 1%
26/09/2023
5.92
 20,100 5.82 6.02 5.82 0 0 0
25/09/2023
5.82
 47,200 6.01 6.11 5.72 0 0 0
22/09/2023
6.01
 33,200 6.01 6.01 5.82 0 0 0
21/09/2023
6.01
 3,600 6.11 6.11 5.92 0 0 0
20/09/2023
6.11
 23,300 6.11 6.11 5.92 0 0 0
19/09/2023
6.11
 30,600 6.11 6.11 5.92 0 0 0
18/09/2023
6.11
 15,200 6.11 6.11 5.92 0 0 0
15/09/2023
6.11
 54,800 6.01 6.31 6.01 0 0 0
14/09/2023
6.01
 11,700 6.01 6.01 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |