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)
30/06/2022
8.54
 16,100 8.63 8.73 8.25 0 0 0
29/06/2022
8.63
 11,300 8.73 8.73 8.34 0 0 0
28/06/2022
8.73
 21,916 8.54 8.73 8.63 0 0 0
27/06/2022
8.54
 31,600 8.54 8.73 8.34 500 0 0.0
24/06/2022
8.54
 6,800 8.73 9.02 8.54 0 0 0
23/06/2022
8.73
 30,800 8.34 8.92 7.86 0 0 0
22/06/2022
8.34
 24,500 8.25 9.12 8.25 0 0 0
21/06/2022
8.25
 31,400 8.44 8.73 7.76 0 0 0
20/06/2022
8.44
 70,400 9.60 9.60 8.44 100 0 0.0
17/06/2022
9.60
 38,510 9.80 9.80 9.02 0 0 0
16/06/2022
9.80
 37,648 10.09 10.48 9.80 0 0 0
15/06/2022
10.09
 28,400 9.80 10.48 9.70 0 0 0
14/06/2022
9.80
 90,300 9.80 10.57 9.80 0 0 0
13/06/2022
9.80
 92,300 10.86 10.86 9.51 0 0 0
10/06/2022
10.86
 88,300 11.54 11.54 10.57 0 0 0
09/06/2022
11.54
 53,266 11.64 12.03 11.35 0 0 0
08/06/2022
11.64
 75,809 11.35 11.93 11.25 0 0 0
07/06/2022
11.35
 80,017 11.74 12.03 10.77 0 400 -0.0
06/06/2022
11.74
 114,711 11.16 12.51 11.45 0 0 0
03/06/2022
11.16
 76,733 10.96 11.45 10.96 0 0 0
02/06/2022
10.96
 101,881 12.03 12.03 10.96 0 0 0
01/06/2022
12.03
 137,437 12.13 12.13 11.16 0 0 0
31/05/2022
12.13
 136,801 11.35 12.51 11.45 0 0 0
30/05/2022
11.35
 147,533 10.09 11.35 9.99 0 0 0
27/05/2022
10.09
 93,402 9.89 10.19 9.60 0 0 0
26/05/2022
9.89
 44,335 10.19 10.19 9.70 0 0 0
25/05/2022
10.19
 100,510 9.80 10.28 9.70 0 0 0
24/05/2022
9.80
 19,026 9.99 10.19 9.80 0 0 0
23/05/2022
9.99
 63,600 10.28 10.38 9.89 0 0 0
20/05/2022
10.28
 41,652 10.48 10.48 9.89 0 0 0
19/05/2022
10.48
 28,611 10.09 10.48 9.22 0 0 0
18/05/2022
10.09
 51,523 10.48 11.16 10.09 0 0 0
17/05/2022
10.48
 68,920 9.41 10.67 9.80 0 0 0
16/05/2022
9.41
 17,605 9.12 9.89 9.31 0 0 0
13/05/2022
9.12
 100,500 9.70 9.89 8.63 0 0 0
12/05/2022
9.70
 31,850 10.77 10.77 9.22 0 0 0
11/05/2022
10.77
 16,900 10.67 11.16 10.19 0 0 0
10/05/2022
10.67
 48,215 10.09 10.86 8.73 0 0 0
09/05/2022
10.09
 48,085 10.48 10.86 9.99 0 0 0
06/05/2022
10.48
 38,301 11.54 11.54 10.28 0 0 0
05/05/2022
11.54
 38,103 10.96 12.13 11.25 0 0 0
04/05/2022
10.96
 56,906 10.48 11.16 10.48 0 0 0
29/04/2022
10.48
 59,546 10.19 10.96 9.80 0 0 0
28/04/2022
10.19
 26,020 9.89 10.77 9.99 0 0 0
27/04/2022
9.89
 28,700 10.19 10.96 9.70 0 0 0
26/04/2022
10.19
 67,289 9.41 10.57 8.92 0 0 0
25/04/2022
9.41
 39,210 10.67 10.77 9.41 0 0 0
22/04/2022
10.67
 66,700 10.19 11.16 9.89 0 0 0
21/04/2022
10.19
 104,700 11.83 11.83 10.19 0 0 0
20/04/2022
11.83
 95,700 12.90 12.90 11.45 0 100 -0.0
19/04/2022
12.90
 40,800 12.80 13.77 12.61 0 0 0
18/04/2022
12.80
 50,700 13.77 14.45 12.80 0 0 0
15/04/2022
13.77
 49,100 14.26 14.84 13.77 0 0 0
14/04/2022
14.26
 66,800 13.19 14.94 13.39 100 0 0.0
13/04/2022
13.19
 58,448 12.32 13.58 12.51 0 0 0
12/04/2022
12.32
 93,912 13.48 13.58 12.13 0 0 0
08/04/2022
13.48
 53,507 14.26 14.26 13.39 0 0 0
07/04/2022
14.26
 73,911 15.23 15.23 13.58 0 0 0
06/04/2022
15.23
 42,529 15.23 15.23 15.23 0 0 0
05/04/2022
15.23
 37,182 15.23 15.71 14.94 0 0 0
04/04/2022
15.23
 52,374 14.65 15.91 14.65 0 0 0
01/04/2022
14.65
 185,391 15.71 15.71 14.36 0 400 -0.0
31/03/2022
15.71
 93,181 16.49 17.17 15.42 0 10,200 -0.2
30/03/2022
16.49
 98,400 17.46 17.46 16.39 0 0 0
29/03/2022
17.46
 210,616 17.17 18.24 14.55 0 0 0
28/03/2022
17.17
 129,646 17.27 17.36 16.59 0 0 0
25/03/2022
17.27
 308,900 18.33 18.33 16.59 0 100 -0.0
24/03/2022
18.33
 222,098 17.36 18.92 17.75 10,100 0 0.2
23/03/2022
17.36
 108,370 18.24 18.24 17.27 0 200 -0.0
22/03/2022
18.24
 311,433 17.07 18.24 17.07 100 100 0
21/03/2022
17.07
 188,675 17.56 18.14 16.01 0 300 -0.0
18/03/2022
17.56
 348,106 17.07 19.01 17.07 200 300 -0.0
17/03/2022
17.07
 223,839 16.68 18.62 16.49 100 0 0.0
16/03/2022
16.68
 95,527 17.65 17.65 15.42 100 0 0.0
15/03/2022
17.65
 498,552 15.71 17.65 13.19 200 0 0.0
14/03/2022
15.71
 332,072 17.27 17.46 14.94 0 0 0
11/03/2022
17.27
 478,202 19.89 19.89 16.98 100 800 -0.0
10/03/2022
19.89
 672,480 21.24 24.25 18.14 0 500 -0.0
09/03/2022
21.24
 209,590 18.72 21.24 19.11 0 10,000 -0.2
08/03/2022
18.72
 508,223 16.88 18.72 16.88 0 300 -0.0
07/03/2022
16.88
 318,141 14.65 16.88 14.74 0 100 -0.0
04/03/2022
14.65
 405,710 13.39 15.04 13.77 800 0 0.0
03/03/2022
13.39
 363,877 11.74 13.39 11.74 500 0 0.0
02/03/2022
11.74
 272,076 11.06 11.83 11.06 100 0 0.0
01/03/2022
11.06
 158,520 11.16 11.64 10.67 0 0 0
28/02/2022
11.16
 104,546 11.35 11.83 10.77 0 0 0
25/02/2022
11.35
 176,420 11.64 12.13 10.19 0 0 0
24/02/2022
11.64
 469,175 10.09 11.64 10.28 0 1,000 -0.0
23/02/2022
10.09
 208,449 9.70 10.28 9.70 0 0 0
22/02/2022
9.70
 29,460 9.89 9.99 9.60 0 0 0
21/02/2022
9.89
 36,800 9.51 10.09 9.51 0 0 0
18/02/2022
9.51
 26,800 9.60 9.60 9.31 0 0 0
17/02/2022
9.60
 27,300 9.60 9.99 9.41 0 0 0
16/02/2022
9.60
 32,664 9.89 9.99 9.51 0 0 0
15/02/2022
9.89
 24,700 9.99 10.19 9.70 0 0 0
14/02/2022
9.99
 87,800 9.41 10.28 9.51 0 0 0
11/02/2022
9.41
 26,754 9.41 9.60 9.31 0 0 0
10/02/2022
9.41
 46,300 9.22 9.60 9.12 0 0 0
09/02/2022
9.22
 23,510 9.12 9.22 9.02 0 0 0
08/02/2022
9.12
 15,900 9.22 9.41 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |