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)
21/11/2022
4.27
 6,500 4.07 4.27 4.07 0 0 0
18/11/2022
4.07
 13,100 4.17 4.17 3.88 0 0 0
17/11/2022
4.17
 27,900 4.07 4.17 4.17 0 0 0
16/11/2022
4.07
 23,120 3.88 4.17 3.30 0 0 0
15/11/2022
3.88
 26,500 4.56 4.56 3.88 0 0 0
14/11/2022
4.56
 400 4.85 4.85 4.56 0 0 0
11/11/2022
4.85
 15,323 4.37 4.95 4.17 0 0 0
10/11/2022
4.37
 10,200 4.95 4.95 4.37 0 0 0
09/11/2022
4.95
 29,202 5.04 5.04 4.95 0 0 0
08/11/2022
5.04
 13,400 5.34 5.34 4.85 0 0 0
07/11/2022
5.34
 3,000 5.82 5.82 5.34 0 0 0
04/11/2022
5.82
 13,300 6.11 6.11 5.53 0 0 0
03/11/2022
6.11
 4,700 6.31 6.31 6.11 0 0 0
02/11/2022
6.31
 1,200 6.31 6.40 6.31 0 0 0
01/11/2022
6.31
 2,300 6.21 6.40 6.11 0 0 0
31/10/2022
6.21
 8,800 6.50 6.50 6.21 0 0 0
28/10/2022
6.50
 6,205 6.69 6.69 6.31 0 0 0
27/10/2022
6.69
 8,200 6.50 6.69 6.11 0 0 0
26/10/2022
6.50
 14,000 6.40 6.79 6.50 0 0 0
25/10/2022
6.40
 4,724 6.01 6.40 6.11 0 0 0
24/10/2022
6.01
 2,500 6.50 6.50 6.01 0 0 0
21/10/2022
6.50
 2,500 6.69 6.79 6.50 0 0 0
20/10/2022
6.69
 6,400 7.28 7.28 6.69 0 0 0
19/10/2022
7.28
 1,000 7.08 7.28 7.28 0 0 0
18/10/2022
7.08
 3,310 7.18 7.37 7.08 0 0 0
17/10/2022
7.18
 1,201 6.98 7.28 6.40 0 0 0
14/10/2022
6.98
 10,300 6.60 6.98 6.79 0 0 0
13/10/2022
6.60
 1,500 6.69 6.79 6.60 0 0 0
12/10/2022
6.69
 17,001 6.69 6.89 6.50 0 0 0
11/10/2022
6.69
 9,700 7.28 7.28 6.31 0 0 0
10/10/2022
7.28
 13,100 6.98 7.28 6.98 0 0 0
07/10/2022
6.98
 6,400 7.18 7.18 6.98 0 0 0
06/10/2022
7.18
 9,100 7.47 7.57 7.08 0 100 -0.0
05/10/2022
7.47
 4,562 6.98 7.47 7.18 0 0 0
04/10/2022
6.98
 11,500 7.18 7.37 6.89 0 0 0
03/10/2022
7.18
 9,800 7.47 7.57 7.18 0 0 0
30/09/2022
7.47
 15,169 7.37 7.47 7.08 0 0 0
29/09/2022
7.37
 7,842 7.57 7.76 7.37 0 0 0
28/09/2022
7.57
 27,690 7.66 7.76 7.28 0 0 0
27/09/2022
7.66
 14,000 8.05 8.05 7.57 0 0 0
26/09/2022
8.05
 26,400 8.05 8.05 7.66 0 0 0
23/09/2022
8.05
 14,100 7.95 8.44 7.86 0 0 0
22/09/2022
7.95
 6,200 8.34 8.34 7.86 0 0 0
21/09/2022
8.34
 8,000 8.15 8.34 7.95 0 0 0
20/09/2022
8.15
 22,800 8.25 8.25 7.76 0 0 0
19/09/2022
8.25
 21,900 8.44 8.73 8.15 0 0 0
16/09/2022
8.44
 15,718 8.63 8.73 8.44 0 0 0
15/09/2022
8.63
 20,108 8.63 8.83 8.54 0 0 0
14/09/2022
8.63
 13,241 8.54 8.73 8.44 0 0 0
13/09/2022
8.54
 3,226 8.92 8.92 8.54 0 0 0
12/09/2022
8.92
 27,306 8.54 9.02 8.44 0 0 0
09/09/2022
8.54
 41,920 8.34 9.02 8.34 0 0 0
08/09/2022
8.34
 50,785 8.54 8.83 8.34 0 0 0
07/09/2022
8.54
 45,900 9.02 9.02 8.54 0 0 0
06/09/2022
9.02
 57,500 9.22 9.31 8.73 0 0 0
05/09/2022
9.22
 27,700 9.31 9.31 8.83 0 0 0
31/08/2022
9.31
 10,600 9.41 9.51 8.83 0 0 0
30/08/2022
9.41
 23,627 9.41 9.70 9.22 0 0 0
29/08/2022
9.41
 31,100 9.02 9.41 8.83 0 0 0
26/08/2022
9.02
 68,200 9.60 9.60 9.02 100 0 0.0
25/08/2022
9.60
 41,900 9.60 9.99 9.60 0 0 0
24/08/2022
9.60
 75,410 9.51 10.09 9.41 0 0 0
23/08/2022
9.51
 101,835 8.92 9.70 8.73 0 200 -0.0
22/08/2022
8.92
 5,030 8.73 9.02 8.34 0 0 0
19/08/2022
8.73
 53,900 8.92 9.22 8.73 0 0 0
18/08/2022
8.92
 13,800 9.12 9.31 8.73 0 0 0
17/08/2022
9.12
 59,100 9.12 9.80 9.12 0 0 0
16/08/2022
9.12
 9,000 9.02 9.41 9.02 0 0 0
15/08/2022
9.02
 34,800 9.41 9.41 8.92 0 0 0
12/08/2022
9.41
 115,900 9.51 9.51 8.83 0 0 0
11/08/2022
9.51
 18,223 9.89 10.09 9.51 0 0 0
10/08/2022
9.89
 69,400 9.70 10.38 9.70 0 0 0
09/08/2022
9.70
 206,610 8.54 9.70 8.73 200 0 0.0
08/08/2022
8.54
 15,105 8.54 8.54 8.25 0 0 0
05/08/2022
8.54
 24,500 8.44 8.73 8.25 0 0 0
04/08/2022
8.44
 36,801 8.44 8.73 8.44 0 0 0
03/08/2022
8.44
 19,304 8.25 8.63 8.34 0 0 0
02/08/2022
8.25
 87,000 7.95 8.25 7.95 0 0 0
01/08/2022
7.95
 19,500 7.95 8.25 7.76 0 0 0
29/07/2022
7.95
 5,500 8.05 8.05 7.86 0 0 0
28/07/2022
8.05
 8,600 7.76 8.05 7.76 0 0 0
27/07/2022
7.76
 17,500 8.15 8.15 6.89 0 0 0
26/07/2022
8.15
 18,910 8.05 8.15 7.95 0 0 0
25/07/2022
8.05
 6,000 8.05 8.05 7.86 0 0 0
22/07/2022
8.05
 12,200 8.15 8.25 7.86 0 0 0
21/07/2022
8.15
 7,400 8.34 8.34 8.15 0 0 0
20/07/2022
8.34
 15,000 8.34 8.34 8.25 0 400 -0.0
19/07/2022
8.34
 19,200 8.05 8.44 8.25 0 100 -0.0
18/07/2022
8.05
 19,700 7.86 8.05 7.86 0 0 0
15/07/2022
7.86
 9,200 7.95 7.95 7.76 0 0 0
14/07/2022
7.95
 12,200 7.86 8.05 7.86 0 0 0
13/07/2022
7.86
 13,400 7.95 8.05 7.76 0 0 0
12/07/2022
7.95
 8,600 7.95 7.95 7.76 0 0 0
11/07/2022
7.95
 19,100 8.05 8.05 7.76 0 0 0
08/07/2022
8.05
 2,100 7.86 8.34 7.95 0 0 0
07/07/2022
7.86
 9,700 8.15 8.15 7.57 0 0 0
06/07/2022
8.15
 26,200 8.05 8.15 7.76 0 0 0
05/07/2022
8.05
 3,500 8.25 8.34 8.05 0 0 0
04/07/2022
8.25
 14,600 8.25 8.34 7.76 0 0 0
01/07/2022
8.25
 18,100 8.54 8.54 7.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |