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)
13/09/2023
6.01
 32,700 6.01 6.11 6.01 0 0 0
12/09/2023
6.01
 7,300 6.01 6.01 6.01 0 0 0
11/09/2023
6.01
 33,100 6.11 6.21 6.01 0 0 0
08/09/2023
6.11
 50,900 6.21 6.21 6.11 0 0 0
07/09/2023
6.21
 15,500 6.21 6.21 6.11 0 0 0
06/09/2023
6.21
 35,000 5.92 6.21 6.01 0 0 0
05/09/2023
5.92
 12,600 6.01 6.21 5.24 0 0 0
31/08/2023
6.01
 10,300 5.92 6.21 6.01 0 0 0
30/08/2023
5.92
 67,300 6.01 6.31 5.82 0 0 0
29/08/2023
6.01
 30,000 5.92 6.01 5.82 0 0 0
28/08/2023
5.92
 6,100 5.82 5.92 5.72 0 0 0
25/08/2023
5.82
 20,600 5.82 5.82 5.72 0 0 0
24/08/2023
5.82
 9,700 5.72 5.82 5.63 0 0 0
23/08/2023
5.72
 9,900 5.82 5.82 5.72 0 6,200 -0.0
22/08/2023
5.82
 28,200 5.92 5.92 5.53 0 0 0
21/08/2023
5.92
 14,100 5.82 5.92 5.53 0 0 0
18/08/2023
5.82
 34,300 6.31 6.31 5.82 0 0 0
17/08/2023
6.31
 18,100 6.50 6.50 6.31 0 0 0
16/08/2023
6.50
 51,900 6.40 6.60 6.31 0 0 0
15/08/2023
6.40
 12,300 6.50 6.50 6.31 0 0 0
14/08/2023
6.50
 38,500 6.50 6.79 6.31 0 0 0
11/08/2023
6.50
 55,200 6.60 6.60 6.31 0 0 0
10/08/2023
6.60
 85,600 6.60 6.98 6.40 0 0 0
09/08/2023
6.60
 98,200 6.31 6.79 6.31 0 0 0
08/08/2023
6.31
 75,300 6.21 6.40 6.21 0 0 0
07/08/2023
6.21
 48,100 6.11 6.21 6.11 0 0 0
04/08/2023
6.11
 16,000 6.11 6.21 6.01 0 0 0
03/08/2023
6.11
 24,100 6.11 6.11 6.01 0 0 0
02/08/2023
6.11
 22,000 6.11 6.21 6.01 0 0 0
01/08/2023
6.11
 64,500 6.11 6.21 6.01 0 0 0
31/07/2023
6.11
 20,500 6.11 6.11 6.01 0 0 0
28/07/2023
6.11
 22,600 6.01 6.21 5.92 0 0 0
27/07/2023
6.01
 29,500 6.11 6.21 6.01 0 0 0
26/07/2023
6.11
 16,800 6.21 6.31 6.11 0 0 0
25/07/2023
6.21
 28,300 6.11 6.40 6.21 0 0 0
24/07/2023
6.11
 33,400 6.31 6.50 6.11 0 0 0
21/07/2023
6.31
 19,300 6.31 6.31 6.21 0 0 0
20/07/2023
6.31
 28,800 6.21 6.31 6.01 0 0 0
19/07/2023
6.21
 112,800 6.11 6.40 6.01 0 0 0
18/07/2023
6.11
 44,200 6.01 6.11 6.01 0 0 0
17/07/2023
6.01
 52,200 6.01 6.11 5.92 0 0 0
14/07/2023
6.01
 22,500 6.11 6.11 5.92 0 0 0
13/07/2023
6.11
 38,700 6.01 6.21 6.01 0 0 0
12/07/2023
6.01
 31,600 6.01 6.21 6.01 0 0 0
11/07/2023
6.01
 14,000 6.11 6.11 6.01 0 0 0
10/07/2023
6.11
 46,000 5.82 6.11 5.92 0 0 0
07/07/2023
5.82
 37,800 5.92 5.92 5.82 0 0 0
06/07/2023
5.92
 21,900 6.11 6.11 5.82 0 0 0
05/07/2023
6.11
 38,500 6.11 6.11 6.01 0 0 0
04/07/2023
6.11
 80,401 5.92 6.11 5.82 0 0 0
03/07/2023
5.92
 9,404 5.82 5.92 5.82 0 0 0
30/06/2023
5.82
 19,608 5.82 6.01 5.72 0 0 0
29/06/2023
5.82
 23,303 6.01 6.01 5.82 0 0 0
28/06/2023
6.01
 8,700 6.01 6.11 5.92 0 0 0
27/06/2023
6.01
 27,810 5.92 6.11 5.92 0 0 0
26/06/2023
5.92
 19,604 6.11 6.11 5.92 0 0 0
23/06/2023
6.11
 34,915 6.21 6.21 6.01 0 0 0
22/06/2023
6.21
 36,402 6.11 6.31 6.21 0 0 0
21/06/2023
6.11
 17,605 6.21 6.40 6.11 0 0 0
20/06/2023
6.21
 24,900 6.11 6.31 5.92 0 0 0
19/06/2023
6.11
 24,520 6.21 6.21 5.92 0 0 0
16/06/2023
6.21
 66,540 6.31 6.40 6.01 0 0 0
15/06/2023
6.31
 73,810 6.50 6.60 6.01 0 0 0
14/06/2023
6.50
 69,300 6.69 7.18 6.40 0 0 0
13/06/2023
6.69
 210,100 6.01 6.79 6.01 0 0 0
12/06/2023
6.01
 38,100 5.92 6.01 5.92 0 0 0
09/06/2023
5.92
 66,200 6.01 6.11 5.72 0 0 0
08/06/2023
6.01
 61,190 6.01 6.50 6.01 0 0 0
07/06/2023
6.01
 64,219 6.11 6.11 5.92 0 0 0
06/06/2023
6.11
 79,500 6.01 6.11 5.82 0 0 0
05/06/2023
6.01
 91,306 5.82 6.11 5.72 0 0 0
02/06/2023
5.82
 201,001 6.50 6.60 5.53 0 0 0
01/06/2023
6.50
 94,600 6.01 6.69 5.82 0 0 0
31/05/2023
6.01
 243,009 5.34 6.01 5.34 0 37,900 -0.2
30/05/2023
5.34
 90,507 5.14 5.34 4.95 0 0 0
29/05/2023
5.14
 22,700 4.95 5.14 5.04 0 0 0
26/05/2023
4.95
 21,709 4.85 5.04 4.85 0 0 0
25/05/2023
4.85
 22,200 4.95 4.95 4.75 0 0 0
24/05/2023
4.95
 11,800 4.85 4.95 4.85 0 0 0
23/05/2023
4.85
 13,110 4.85 5.04 4.85 0 0 0
22/05/2023
4.85
 28,400 4.56 5.14 4.75 0 0 0
19/05/2023
4.56
 13,400 4.66 4.66 4.56 0 0 0
18/05/2023
4.66
 3,060 4.75 4.75 4.66 0 0 0
17/05/2023
4.75
 15,107 4.66 4.85 4.75 0 0 0
16/05/2023
4.66
 22,900 4.66 4.85 4.66 0 0 0
15/05/2023
4.66
 13,172 4.56 4.75 4.66 0 0 0
12/05/2023
4.56
 4,400 4.75 4.75 4.56 0 0 0
11/05/2023
4.75
 9,410 4.66 4.75 4.56 0 0 0
10/05/2023
4.66
 23,515 4.75 4.75 4.56 0 0 0
09/05/2023
4.75
 21,000 4.56 4.75 4.56 0 0 0
08/05/2023
4.56
 16,001 4.46 4.56 4.46 0 0 0
05/05/2023
4.46
 3,005 4.56 4.56 4.46 0 0 0
04/05/2023
4.56
 1,110 4.56 4.56 4.56 0 0 0
28/04/2023
4.56
 18,200 4.56 4.56 4.46 0 0 0
27/04/2023
4.56
 17,700 4.46 4.56 4.46 0 0 0
26/04/2023
4.46
 12,400 4.46 4.56 4.46 0 0 0
25/04/2023
4.46
 5,100 4.46 4.56 4.46 0 0 0
24/04/2023
4.46
 9,300 4.46 4.56 4.37 0 0 0
21/04/2023
4.46
 10,701 4.56 4.56 4.46 0 0 0
20/04/2023
4.56
 8,100 4.56 4.56 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |