CTCP Dầu nhờn PV Oil (pvo)

7.30
0.10
(1.39%)
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
(2024-08-20) 		-1.10 -13.10% 827,400 0 0
7.20
8.40
7.30
2 tháng
(2024-07-22) 		0 0% 2,690,800 -500 -0.0
7
8.50
7.30
3 tháng
(2024-06-21) 		-0.90 -10.98% 5,190,800 -500 -0.0
7
8.50
7.30
6 tháng
(2024-03-25) 		1.80 32.73% 8,737,800 -800 -0.0
5.30
8.50
7.30
12 tháng
(2023-09-25) 		1.40 23.73% 9,887,900 -800 -0.0
5
8.50
7.30
24 tháng
(2022-09-30) 		-0.27 -3.59% 15,653,099 -400 -0.1
3.93
8.50
7.30
36 tháng
(2021-10-05) 		-2.04 -21.86% 36,445,191 -13,800 -0.3
3.93
21.53
7.30
60 tháng
(2019-10-16) 		3.80 108.61% 53,919,088 -152,325 -1.1
2.43
21.53
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
6.00
 21,900 6.19 6.19 5.90 0 0 0
05/07/2023
6.19
 38,500 6.19 6.19 6.10 0 0 0
04/07/2023
6.19
 80,401 6.00 6.19 5.90 0 0 0
03/07/2023
6.00
 9,404 5.90 6.00 5.90 0 0 0
30/06/2023
5.90
 19,608 5.90 6.10 5.80 0 0 0
29/06/2023
5.90
 23,303 6.10 6.10 5.90 0 0 0
28/06/2023
6.10
 8,700 6.10 6.19 6.00 0 0 0
27/06/2023
6.10
 27,810 6.00 6.19 6.00 0 0 0
26/06/2023
6.00
 19,604 6.19 6.19 6.00 0 0 0
23/06/2023
6.19
 34,915 6.29 6.29 6.10 0 0 0
22/06/2023
6.29
 36,402 6.19 6.39 6.29 0 0 0
21/06/2023
6.19
 17,605 6.29 6.49 6.19 0 0 0
20/06/2023
6.29
 24,900 6.19 6.39 6.00 0 0 0
19/06/2023
6.19
 24,520 6.29 6.29 6.00 0 0 0
16/06/2023
6.29
 66,540 6.39 6.49 6.10 0 0 0
15/06/2023
6.39
 73,810 6.59 6.69 6.10 0 0 0
14/06/2023
6.59
 69,300 6.78 7.28 6.49 0 0 0
13/06/2023
6.78
 210,100 6.10 6.88 6.10 0 0 0
12/06/2023
6.10
 38,100 6.00 6.10 6.00 0 0 0
09/06/2023
6.00
 66,200 6.10 6.19 5.80 0 0 0
08/06/2023
6.10
 61,190 6.10 6.59 6.10 0 0 0
07/06/2023
6.10
 64,219 6.19 6.19 6.00 0 0 0
06/06/2023
6.19
 79,500 6.10 6.19 5.90 0 0 0
05/06/2023
6.10
 91,306 5.90 6.19 5.80 0 0 0
02/06/2023
5.90
 201,001 6.59 6.69 5.60 0 0 0
01/06/2023
6.59
 94,600 6.10 6.78 5.90 0 0 0
31/05/2023
6.10
 243,009 5.41 6.10 5.41 0 37,900 -0.2
30/05/2023
5.41
 90,507 5.21 5.41 5.01 0 0 0
29/05/2023
5.21
 22,700 5.01 5.21 5.11 0 0 0
26/05/2023
5.01
 21,709 4.92 5.11 4.92 0 0 0
25/05/2023
4.92
 22,200 5.01 5.01 4.82 0 0 0
24/05/2023
5.01
 11,800 4.92 5.01 4.92 0 0 0
23/05/2023
4.92
 13,110 4.92 5.11 4.92 0 0 0
22/05/2023
4.92
 28,400 4.62 5.21 4.82 0 0 0
19/05/2023
4.62
 13,400 4.72 4.72 4.62 0 0 0
18/05/2023
4.72
 3,060 4.82 4.82 4.72 0 0 0
17/05/2023
4.82
 15,107 4.72 4.92 4.82 0 0 0
16/05/2023
4.72
 22,900 4.72 4.92 4.72 0 0 0
15/05/2023
4.72
 13,172 4.62 4.82 4.72 0 0 0
12/05/2023
4.62
 4,400 4.82 4.82 4.62 0 0 0
11/05/2023
4.82
 9,410 4.72 4.82 4.62 0 0 0
10/05/2023
4.72
 23,515 4.82 4.82 4.62 0 0 0
09/05/2023
4.82
 21,000 4.62 4.82 4.62 0 0 0
08/05/2023
4.62
 16,001 4.52 4.62 4.52 0 0 0
05/05/2023
4.52
 3,005 4.62 4.62 4.52 0 0 0
04/05/2023
4.62
 1,110 4.62 4.62 4.62 0 0 0
28/04/2023
4.62
 18,200 4.62 4.62 4.52 0 0 0
27/04/2023
4.62
 17,700 4.52 4.62 4.52 0 0 0
26/04/2023
4.52
 12,400 4.52 4.62 4.52 0 0 0
25/04/2023
4.52
 5,100 4.52 4.62 4.52 0 0 0
24/04/2023
4.52
 9,300 4.52 4.62 4.42 0 0 0
21/04/2023
4.52
 10,701 4.62 4.62 4.52 0 0 0
20/04/2023
4.62
 8,100 4.62 4.62 4.52 0 0 0
19/04/2023
4.62
 6,900 4.72 4.72 4.62 0 0 0
18/04/2023
4.72
 15,034 4.72 4.72 4.62 0 0 0
17/04/2023
4.72
 5,500 4.72 4.72 4.62 0 0 0
14/04/2023
4.72
 6,500 4.82 4.82 4.62 0 0 0
13/04/2023
4.82
 60,000 4.82 4.92 4.72 0 0 0
12/04/2023
4.82
 45,742 4.72 4.82 4.62 0 0 0
11/04/2023
4.72
 50,500 4.82 4.82 4.62 0 0 0
10/04/2023
4.82
 5,111 4.82 4.92 4.72 0 0 0
07/04/2023
4.82
 900 4.82 4.82 4.82 0 0 0
06/04/2023
4.82
 38,000 4.82 4.82 4.82 0 0 0
05/04/2023
4.82
 11,911 4.72 4.92 4.82 0 0 0
04/04/2023
4.72
 48,700 4.82 4.92 4.72 0 0 0
03/04/2023
4.82
 18,600 4.82 4.82 4.82 0 0 0
31/03/2023
4.82
 7,560 4.72 4.82 4.72 0 0 0
30/03/2023
4.72
 9,700 4.62 4.72 4.62 0 0 0
29/03/2023
4.62
 8,900 4.72 4.72 4.62 0 0 0
28/03/2023
4.72
 20,400 4.72 4.82 4.72 0 0 0
27/03/2023
4.72
 7,165 4.92 4.92 4.72 0 0 0
24/03/2023
4.92
 13,900 4.82 4.92 4.72 0 0 0
23/03/2023
4.82
 0 4.82 4.82 4.72 0 0 0
22/03/2023
4.82
 3,000 4.72 4.82 4.72 0 0 0
21/03/2023
4.72
 4,200 4.72 4.82 4.72 0 0 0
20/03/2023
4.72
 9,900 4.92 4.92 4.72 0 0 0
17/03/2023
4.92
 6,100 4.92 5.01 4.82 0 0 0
16/03/2023
4.92
 1,300 5.01 5.01 4.92 0 0 0
15/03/2023
5.01
 10,000 5.01 5.01 4.92 0 0 0
14/03/2023
5.01
 4,000 5.01 5.01 4.92 0 0 0
13/03/2023
5.01
 1,700 5.01 5.01 4.72 0 0 0
10/03/2023
5.01
 2,200 5.01 5.01 5.01 0 0 0
09/03/2023
5.01
 13,100 5.11 5.11 5.01 0 0 0
08/03/2023
5.11
 2,900 5.01 5.11 4.92 0 0 0
07/03/2023
5.01
 900 5.01 5.01 5.01 0 0 0
06/03/2023
5.01
 18,400 5.11 5.11 4.82 0 0 0
03/03/2023
5.11
 17,200 5.11 5.11 4.82 0 0 0
02/03/2023
5.11
 17,200 5.11 5.21 5.01 0 0 0
01/03/2023
5.11
 3,700 5.01 5.11 5.01 0 0 0
28/02/2023
5.01
 3,300 5.01 5.01 5.01 0 0 0
27/02/2023
5.01
 9,300 5.31 5.31 5.01 0 0 0
24/02/2023
5.31
 5,800 5.31 5.31 4.62 0 0 0
23/02/2023
5.31
 302 5.41 5.41 5.31 0 0 0
22/02/2023
5.41
 30,900 5.21 5.70 5.21 0 0 0
21/02/2023
5.21
 8,410 5.21 5.31 5.11 0 0 0
20/02/2023
5.21
 11,001 5.21 5.21 5.01 0 0 0
16/02/2023
5.21
 6,900 5.01 5.21 4.82 0 0 0
15/02/2023
5.01
 1,300 4.92 5.01 5.01 0 0 0
14/02/2023
4.92
 7,400 5.01 5.11 4.92 0 0 0
13/02/2023
5.01
 2,200 5.11 5.11 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |