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)
19/04/2023
4.56
 6,900 4.66 4.66 4.56 0 0 0
18/04/2023
4.66
 15,034 4.66 4.66 4.56 0 0 0
17/04/2023
4.66
 5,500 4.66 4.66 4.56 0 0 0
14/04/2023
4.66
 6,500 4.75 4.75 4.56 0 0 0
13/04/2023
4.75
 60,000 4.75 4.85 4.66 0 0 0
12/04/2023
4.75
 45,742 4.66 4.75 4.56 0 0 0
11/04/2023
4.66
 50,500 4.75 4.75 4.56 0 0 0
10/04/2023
4.75
 5,111 4.75 4.85 4.66 0 0 0
07/04/2023
4.75
 900 4.75 4.75 4.75 0 0 0
06/04/2023
4.75
 38,000 4.75 4.75 4.75 0 0 0
05/04/2023
4.75
 11,911 4.66 4.85 4.75 0 0 0
04/04/2023
4.66
 48,700 4.75 4.85 4.66 0 0 0
03/04/2023
4.75
 18,600 4.75 4.75 4.75 0 0 0
31/03/2023
4.75
 7,560 4.66 4.75 4.66 0 0 0
30/03/2023
4.66
 9,700 4.56 4.66 4.56 0 0 0
29/03/2023
4.56
 8,900 4.66 4.66 4.56 0 0 0
28/03/2023
4.66
 20,400 4.66 4.75 4.66 0 0 0
27/03/2023
4.66
 7,165 4.85 4.85 4.66 0 0 0
24/03/2023
4.85
 13,900 4.75 4.85 4.66 0 0 0
23/03/2023
4.75
 0 4.75 4.75 4.66 0 0 0
22/03/2023
4.75
 3,000 4.66 4.75 4.66 0 0 0
21/03/2023
4.66
 4,200 4.66 4.75 4.66 0 0 0
20/03/2023
4.66
 9,900 4.85 4.85 4.66 0 0 0
17/03/2023
4.85
 6,100 4.85 4.95 4.75 0 0 0
16/03/2023
4.85
 1,300 4.95 4.95 4.85 0 0 0
15/03/2023
4.95
 10,000 4.95 4.95 4.85 0 0 0
14/03/2023
4.95
 4,000 4.95 4.95 4.85 0 0 0
13/03/2023
4.95
 1,700 4.95 4.95 4.66 0 0 0
10/03/2023
4.95
 2,200 4.95 4.95 4.95 0 0 0
09/03/2023
4.95
 13,100 5.04 5.04 4.95 0 0 0
08/03/2023
5.04
 2,900 4.95 5.04 4.85 0 0 0
07/03/2023
4.95
 900 4.95 4.95 4.95 0 0 0
06/03/2023
4.95
 18,400 5.04 5.04 4.75 0 0 0
03/03/2023
5.04
 17,200 5.04 5.04 4.75 0 0 0
02/03/2023
5.04
 17,200 5.04 5.14 4.95 0 0 0
01/03/2023
5.04
 3,700 4.95 5.04 4.95 0 0 0
28/02/2023
4.95
 3,300 4.95 4.95 4.95 0 0 0
27/02/2023
4.95
 9,300 5.24 5.24 4.95 0 0 0
24/02/2023
5.24
 5,800 5.24 5.24 4.56 0 0 0
23/02/2023
5.24
 302 5.34 5.34 5.24 0 0 0
22/02/2023
5.34
 30,900 5.14 5.63 5.14 0 0 0
21/02/2023
5.14
 8,410 5.14 5.24 5.04 0 0 0
20/02/2023
5.14
 11,001 5.14 5.14 4.95 0 0 0
16/02/2023
5.14
 6,900 4.95 5.14 4.75 0 0 0
15/02/2023
4.95
 1,300 4.85 4.95 4.95 0 0 0
14/02/2023
4.85
 7,400 4.95 5.04 4.85 0 0 0
13/02/2023
4.95
 2,200 5.04 5.04 4.95 0 0 0
10/02/2023
5.04
 5,700 5.24 5.24 5.04 0 0 0
09/02/2023
5.24
 2,100 5.14 5.34 4.95 0 0 0
08/02/2023
5.14
 5,010 5.04 5.34 5.04 0 0 0
07/02/2023
5.04
 11,200 5.14 5.14 5.04 0 0 0
06/02/2023
5.14
 2,400 5.04 5.14 5.04 0 0 0
03/02/2023
5.04
 7,200 5.04 5.24 4.75 0 0 0
02/02/2023
5.04
 3,800 5.14 5.24 4.95 0 0 0
01/02/2023
5.14
 11,601 5.34 5.34 5.04 0 0 0
31/01/2023
5.34
 12,000 5.43 5.43 5.34 0 0 0
30/01/2023
5.43
 28,090 5.34 5.63 5.34 6,200 0 0.0
27/01/2023
5.34
 2,800 5.14 5.63 5.24 0 0 0
19/01/2023
5.14
 12,300 5.04 5.24 4.95 0 0 0
18/01/2023
5.04
 5,808 4.75 5.43 4.85 0 0 0
17/01/2023
4.75
 1,020 4.75 4.85 4.56 0 0 0
16/01/2023
4.75
 17,600 4.75 4.85 4.75 0 0 0
13/01/2023
4.75
 17,000 4.66 4.85 4.56 500 0 0.0
12/01/2023
4.66
 7,200 4.66 4.85 4.66 0 0 0
11/01/2023
4.66
 4,950 4.66 4.66 4.56 0 0 0
10/01/2023
4.66
 5,800 4.56 4.66 4.46 0 0 0
09/01/2023
4.56
 4,200 4.56 4.66 4.56 0 0 0
06/01/2023
4.56
 6,900 4.66 4.75 4.56 3,000 0 0.0
05/01/2023
4.66
 7,900 4.66 4.75 4.56 3,000 0 0.0
04/01/2023
4.66
 9,800 4.66 4.85 4.56 2,800 0 0.0
03/01/2023
4.66
 26,100 4.75 4.85 4.37 3,000 0 0.0
30/12/2022
4.75
 7,200 4.66 4.85 4.46 2,000 0 0.0
29/12/2022
4.66
 12,500 4.75 4.75 4.46 2,000 0 0.0
28/12/2022
4.75
 800 4.46 4.75 4.66 0 0 0
27/12/2022
4.46
 3,117 4.75 4.75 4.46 0 0 0
26/12/2022
4.75
 6,400 4.66 4.75 4.27 2,000 0 0.0
23/12/2022
4.66
 7,800 4.56 4.75 4.37 2,000 0 0.0
22/12/2022
4.56
 3,500 4.46 4.75 4.46 2,000 0 0.0
21/12/2022
4.46
 19,200 4.75 4.85 4.07 4,000 0 0.0
20/12/2022
4.75
 31,500 4.85 4.85 4.27 2,000 0 0.0
19/12/2022
4.85
 17,137 5.04 5.14 4.85 4,000 0 0.0
16/12/2022
5.04
 9,600 5.14 5.14 4.95 100 0 0.0
15/12/2022
5.14
 2,516 5.04 5.14 5.04 0 0 0
14/12/2022
5.04
 13,700 5.14 5.34 4.95 0 0 0
13/12/2022
5.14
 7,000 4.95 5.14 4.85 0 0 0
12/12/2022
4.95
 19,104 5.14 5.43 4.95 0 0 0
09/12/2022
5.14
 23,800 5.24 5.63 4.95 2,000 0 0.0
08/12/2022
5.24
 18,403 5.82 6.11 4.95 0 0 0
07/12/2022
5.82
 22,900 5.43 5.82 4.95 2,000 0 0.0
06/12/2022
5.43
 99,910 5.82 5.82 5.04 2,000 0 0.0
05/12/2022
5.82
 24,862 5.82 6.31 5.82 0 900 -0.0
02/12/2022
5.82
 40,200 5.53 5.82 5.24 0 100 -0.0
01/12/2022
5.53
 55,447 4.95 5.53 5.34 0 0 0
30/11/2022
4.95
 15,600 4.85 4.95 4.56 500 0 0.0
29/11/2022
4.85
 23,900 4.66 4.95 4.75 500 0 0.0
28/11/2022
4.66
 60,017 4.46 4.85 4.46 0 0 0
25/11/2022
4.46
 18,600 4.37 4.56 4.37 0 0 0
24/11/2022
4.37
 12,100 4.46 4.66 4.37 0 0 0
23/11/2022
4.46
 14,900 4.56 4.85 4.46 0 0 0
22/11/2022
4.56
 31,000 4.27 4.75 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |