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)
07/02/2022
9.22
 35,273 8.63 9.51 8.92 0 0 0
28/01/2022
8.63
 45,300 8.73 9.22 8.44 0 0 0
27/01/2022
8.73
 21,900 8.73 9.02 8.73 0 0 0
26/01/2022
8.73
 10,650 9.12 9.12 8.73 0 0 0
25/01/2022
9.12
 1,651 8.83 9.22 8.92 0 0 0
24/01/2022
8.83
 10,400 9.12 9.12 8.83 0 0 0
21/01/2022
9.12
 20,250 9.41 9.41 8.92 0 0 0
20/01/2022
9.41
 6,800 8.92 9.41 9.02 0 0 0
19/01/2022
8.92
 29,000 8.63 9.41 8.83 0 0 0
18/01/2022
8.63
 64,000 9.41 9.51 8.63 0 0 0
17/01/2022
9.41
 21,800 9.99 9.99 8.63 0 0 0
14/01/2022
9.99
 11,300 9.89 9.99 9.02 0 0 0
13/01/2022
9.89
 63,100 10.28 10.48 9.70 0 0 0
12/01/2022
10.28
 81,000 10.09 10.48 9.99 0 0 0
11/01/2022
10.09
 35,600 10.19 10.38 9.99 0 0 0
10/01/2022
10.19
 83,704 10.38 10.86 10.09 0 0 0
07/01/2022
10.38
 85,218 10.19 10.57 10.28 0 0 0
06/01/2022
10.19
 51,531 10.57 10.67 10.19 0 0 0
05/01/2022
10.57
 178,600 9.80 10.86 9.80 0 0 0
04/01/2022
9.80
 46,900 9.60 9.80 9.51 0 0 0
31/12/2021
9.60
 23,122 9.70 9.80 9.60 0 0 0
30/12/2021
9.70
 63,466 9.60 9.80 9.51 0 0 0
29/12/2021
9.60
 25,900 9.60 9.80 9.51 0 0 0
28/12/2021
9.60
 35,680 9.80 9.89 9.41 0 0 0
27/12/2021
9.80
 21,470 9.70 9.89 9.60 0 0 0
24/12/2021
9.70
 52,815 9.51 9.99 9.60 0 0 0
23/12/2021
9.51
 70,719 9.41 9.60 9.12 0 0 0
22/12/2021
9.41
 49,300 9.51 9.60 9.41 0 0 0
21/12/2021
9.51
 22,600 9.51 9.80 9.41 0 0 0
20/12/2021
9.51
 29,920 9.80 9.80 9.51 0 0 0
17/12/2021
9.80
 88,707 9.70 9.89 9.60 0 0 0
16/12/2021
9.70
 50,700 9.80 9.99 9.60 0 0 0
15/12/2021
9.80
 30,600 9.80 9.89 9.70 0 0 0
14/12/2021
9.80
 21,305 9.89 9.89 9.70 0 0 0
13/12/2021
9.89
 28,300 9.80 9.99 9.80 0 0 0
10/12/2021
9.80
 28,809 9.99 9.99 9.70 0 0 0
09/12/2021
9.99
 29,900 9.99 10.19 9.70 0 0 0
08/12/2021
9.99
 26,100 10.19 10.38 9.99 0 0 0
07/12/2021
10.19
 59,810 9.41 11.16 9.80 0 0 0
06/12/2021
9.41
 47,200 9.99 10.09 9.41 0 0 0
03/12/2021
9.99
 46,300 10.38 10.38 9.80 0 0 0
02/12/2021
10.38
 18,005 10.38 10.48 10.19 0 0 0
01/12/2021
10.38
 18,720 10.28 10.48 10.19 0 0 0
30/11/2021
10.28
 51,300 10.09 10.38 9.99 0 0 0
29/11/2021
10.09
 34,100 10.28 10.28 9.70 0 0 0
26/11/2021
10.28
 42,100 10.57 10.57 10.09 0 1,000 -0.0
25/11/2021
10.57
 36,065 10.48 10.67 10.38 0 0 0
24/11/2021
10.48
 48,900 10.28 10.86 10.19 0 0 0
23/11/2021
10.28
 34,170 9.89 10.28 9.89 1,000 0 0.0
22/11/2021
9.89
 127,914 10.38 10.38 9.80 0 0 0
19/11/2021
10.38
 177,900 11.16 11.16 10.38 0 0 0
18/11/2021
11.16
 113,650 11.45 11.45 10.86 0 0 0
17/11/2021
11.45
 101,909 11.06 11.74 10.96 0 0 0
16/11/2021
11.06
 107,763 11.45 11.54 10.67 0 0 0
15/11/2021
11.45
 253,027 11.06 11.64 10.57 0 0 0
12/11/2021
11.06
 119,300 11.35 11.35 10.77 0 0 0
11/11/2021
11.35
 194,700 11.16 12.22 11.16 0 0 0
10/11/2021
11.16
 497,716 9.80 11.16 9.80 0 0 0
09/11/2021
9.80
 97,800 9.89 9.89 9.60 0 0 0
08/11/2021
9.89
 114,000 9.80 9.89 9.51 0 0 0
05/11/2021
9.80
 132,667 9.80 9.89 9.41 0 1,000 -0.0
04/11/2021
9.80
 90,300 10.09 10.19 9.60 0 0 0
03/11/2021
10.09
 189,190 10.28 10.67 9.99 0 0 0
02/11/2021
10.28
 262,400 9.89 10.48 9.60 1,000 0 0.0
01/11/2021
9.89
 84,050 9.89 9.99 9.70 0 0 0
29/10/2021
9.89
 125,550 10.09 10.09 9.70 0 0 0
28/10/2021
10.09
 252,178 9.60 10.38 9.60 0 0 0
27/10/2021
9.60
 232,700 9.41 9.70 9.41 0 0 0
26/10/2021
9.41
 74,000 9.22 9.51 9.22 0 0 0
25/10/2021
9.22
 115,900 9.31 9.51 9.22 0 0 0
22/10/2021
9.31
 71,100 9.31 9.41 9.12 0 0 0
21/10/2021
9.31
 62,600 9.41 9.41 9.12 0 1,600 -0.0
20/10/2021
9.41
 112,000 9.51 9.70 9.31 0 0 0
19/10/2021
9.51
 102,800 9.80 9.80 9.41 0 0 0
18/10/2021
9.80
 275,200 9.02 9.80 8.92 0 0 0
15/10/2021
9.02
 60,600 9.12 9.12 8.92 0 0 0
14/10/2021
9.12
 103,400 9.12 9.22 8.92 300 0 0.0
13/10/2021
9.12
 70,200 9.22 9.22 9.02 0 0 0
12/10/2021
9.22
 147,600 9.22 9.41 9.02 100 2,000 -0.0
11/10/2021
9.22
 124,600 9.51 9.60 9.02 0 0 0
08/10/2021
9.51
 96,400 9.60 9.60 9.31 200 0 0.0
07/10/2021
9.60
 238,000 9.70 9.89 9.31 500 0 0.0
06/10/2021
9.70
 201,200 9.22 9.80 9.02 800 0 0.0
05/10/2021
9.22
 124,190 9.12 9.89 9.12 500 0 0.0
04/10/2021
9.12
 402,298 8.15 9.31 7.76 700 4,000 -0.0
01/10/2021
8.15
 107,110 8.25 8.34 8.05 1,000 0 0.0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 1%
30/09/2021
8.25
 51,450 8.34 8.44 8.15 0 0 0
29/09/2021
8.34
 76,310 8.25 8.53 8.05 0 0 0
28/09/2021
8.25
 100,810 7.38 8.44 7.58 0 0 0
27/09/2021
7.38
 207,226 8.15 8.25 7.19 1,000 0 0.0
24/09/2021
8.15
 81,100 8.73 8.73 7.96 0 0 0
23/09/2021
8.73
 181,973 9.01 9.21 8.44 0 0 0
22/09/2021
9.01
 442,052 8.15 9.11 7.96 0 45,500 -0.4
21/09/2021
8.15
 155,900 8.34 8.34 7.48 0 5,600 -0.0
20/09/2021
8.34
 252,546 7.77 8.92 7.38 0 0 0
17/09/2021
7.77
 101,900 8.34 8.44 7.77 0 0 0
16/09/2021
8.34
 231,700 7.77 8.82 7.86 1,500 0 0.0
15/09/2021
7.77
 284,400 6.90 7.77 6.90 0 0 0
14/09/2021
6.90
 96,500 6.71 6.90 6.71 0 0 0
13/09/2021
6.71
 60,000 6.71 6.90 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |