CTCP Dầu nhờn PV Oil (pvo)

7.20
0
(0%)
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)
24/11/2021
10.62
 48,900 10.42 11.01 10.32 0 0 0
23/11/2021
10.42
 34,170 10.03 10.42 10.03 1,000 0 0.0
22/11/2021
10.03
 127,914 10.52 10.52 9.93 0 0 0
19/11/2021
10.52
 177,900 11.31 11.31 10.52 0 0 0
18/11/2021
11.31
 113,650 11.60 11.60 11.01 0 0 0
17/11/2021
11.60
 101,909 11.21 11.90 11.11 0 0 0
16/11/2021
11.21
 107,763 11.60 11.70 10.82 0 0 0
15/11/2021
11.60
 253,027 11.21 11.80 10.72 0 0 0
12/11/2021
11.21
 119,300 11.50 11.50 10.91 0 0 0
11/11/2021
11.50
 194,700 11.31 12.39 11.31 0 0 0
10/11/2021
11.31
 497,716 9.93 11.31 9.93 0 0 0
09/11/2021
9.93
 97,800 10.03 10.03 9.73 0 0 0
08/11/2021
10.03
 114,000 9.93 10.03 9.64 0 0 0
05/11/2021
9.93
 132,667 9.93 10.03 9.54 0 1,000 -0.0
04/11/2021
9.93
 90,300 10.23 10.32 9.73 0 0 0
03/11/2021
10.23
 189,190 10.42 10.82 10.13 0 0 0
02/11/2021
10.42
 262,400 10.03 10.62 9.73 1,000 0 0.0
01/11/2021
10.03
 84,050 10.03 10.13 9.83 0 0 0
29/10/2021
10.03
 125,550 10.23 10.23 9.83 0 0 0
28/10/2021
10.23
 252,178 9.73 10.52 9.73 0 0 0
27/10/2021
9.73
 232,700 9.54 9.83 9.54 0 0 0
26/10/2021
9.54
 74,000 9.34 9.64 9.34 0 0 0
25/10/2021
9.34
 115,900 9.44 9.64 9.34 0 0 0
22/10/2021
9.44
 71,100 9.44 9.54 9.24 0 0 0
21/10/2021
9.44
 62,600 9.54 9.54 9.24 0 1,600 -0.0
20/10/2021
9.54
 112,000 9.64 9.83 9.44 0 0 0
19/10/2021
9.64
 102,800 9.93 9.93 9.54 0 0 0
18/10/2021
9.93
 275,200 9.14 9.93 9.05 0 0 0
15/10/2021
9.14
 60,600 9.24 9.24 9.05 0 0 0
14/10/2021
9.24
 103,400 9.24 9.34 9.05 300 0 0.0
13/10/2021
9.24
 70,200 9.34 9.34 9.14 0 0 0
12/10/2021
9.34
 147,600 9.34 9.54 9.14 100 2,000 -0.0
11/10/2021
9.34
 124,600 9.64 9.73 9.14 0 0 0
08/10/2021
9.64
 96,400 9.73 9.73 9.44 200 0 0.0
07/10/2021
9.73
 238,000 9.83 10.03 9.44 500 0 0.0
06/10/2021
9.83
 201,200 9.34 9.93 9.14 800 0 0.0
05/10/2021
9.34
 124,190 9.24 10.03 9.24 500 0 0.0
04/10/2021
9.24
 402,298 8.26 9.44 7.87 700 4,000 -0.0
01/10/2021
8.26
 107,110 8.36 8.46 8.16 1,000 0 0.0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 1%
30/09/2021
8.36
 51,450 8.46 8.55 8.26 0 0 0
29/09/2021
8.46
 76,310 8.36 8.65 8.17 0 0 0
28/09/2021
8.36
 100,810 7.48 8.55 7.68 0 0 0
27/09/2021
7.48
 207,226 8.26 8.36 7.29 1,000 0 0.0
24/09/2021
8.26
 81,100 8.85 8.85 8.07 0 0 0
23/09/2021
8.85
 181,973 9.14 9.33 8.55 0 0 0
22/09/2021
9.14
 442,052 8.26 9.23 8.07 0 45,500 -0.4
21/09/2021
8.26
 155,900 8.46 8.46 7.58 0 5,600 -0.0
20/09/2021
8.46
 252,546 7.87 9.04 7.48 0 0 0
17/09/2021
7.87
 101,900 8.46 8.55 7.87 0 0 0
16/09/2021
8.46
 231,700 7.87 8.94 7.97 1,500 0 0.0
15/09/2021
7.87
 284,400 7.00 7.87 7.00 0 0 0
14/09/2021
7.00
 96,500 6.80 7.00 6.80 0 0 0
13/09/2021
6.80
 60,000 6.80 7.00 6.71 0 0 0
10/09/2021
6.80
 30,500 7.00 7.10 6.71 0 0 0
09/09/2021
7.00
 56,200 6.61 7.00 6.51 0 0 0
08/09/2021
6.61
 38,500 7.10 7.10 6.51 0 0 0
07/09/2021
7.10
 26,500 7.10 7.29 6.80 0 0 0
06/09/2021
7.10
 96,300 6.61 7.29 6.61 0 0 0
01/09/2021
6.61
 69,900 6.42 6.61 6.42 0 0 0
31/08/2021
6.42
 16,400 6.32 6.42 6.32 0 0 0
30/08/2021
6.32
 9,500 6.22 6.32 6.22 0 0 0
27/08/2021
6.22
 19,800 6.22 6.32 6.12 0 0 0
26/08/2021
6.22
 6,700 6.12 6.22 6.03 0 0 0
25/08/2021
6.12
 8,200 6.22 6.22 6.03 0 0 0
24/08/2021
6.22
 8,540 6.22 6.22 6.12 0 0 0
23/08/2021
6.22
 34,600 6.42 6.42 6.22 0 2,000 -0.0
20/08/2021
6.42
 47,000 6.51 6.51 6.32 0 0 0
19/08/2021
6.51
 27,900 6.61 6.71 6.42 100 0 0.0
18/08/2021
6.61
 16,500 6.71 6.71 6.42 0 0 0
17/08/2021
6.71
 24,600 6.61 7.00 6.51 7,700 0 0.1
16/08/2021
6.61
 21,900 6.42 6.61 6.42 0 0 0
13/08/2021
6.42
 31,800 6.71 6.71 6.42 0 0 0
12/08/2021
6.71
 21,800 6.90 6.90 6.61 0 0 0
11/08/2021
6.90
 87,900 6.42 7.00 6.61 0 0 0
10/08/2021
6.42
 42,500 6.32 6.42 6.32 0 0 0
09/08/2021
6.32
 12,050 6.32 6.32 6.22 0 0 0
06/08/2021
6.32
 34,700 6.12 6.42 6.22 0 1,000 -0.0
05/08/2021
6.12
 36,000 6.03 6.12 6.03 0 0 0
04/08/2021
6.03
 19,900 5.93 6.12 5.93 0 0 0
03/08/2021
5.93
 12,400 6.03 6.03 5.93 0 0 0
02/08/2021
6.03
 8,600 6.12 6.12 5.83 0 0 0
30/07/2021
6.12
 37,000 5.93 6.12 5.93 0 0 0
29/07/2021
5.93
 16,900 6.03 6.12 5.93 0 0 0
28/07/2021
6.03
 31,300 6.12 6.42 5.15 3,000 0 0.0
27/07/2021
6.12
 43,000 5.93 6.32 5.83 0 0 0
26/07/2021
5.93
 6,200 6.03 6.03 5.83 0 0 0
23/07/2021
6.03
 7,400 6.03 6.12 6.03 0 0 0
22/07/2021
6.03
 12,468 6.03 6.12 6.03 0 0 0
21/07/2021
6.03
 18,900 5.93 6.03 5.83 0 0 0
20/07/2021
5.93
 31,200 5.83 5.93 5.54 0 0 0
19/07/2021
5.83
 45,300 6.32 6.32 5.83 0 0 0
16/07/2021
6.32
 9,100 6.51 6.51 6.32 0 0 0
15/07/2021
6.51
 21,900 6.22 6.51 6.32 0 0 0
14/07/2021
6.22
 10,800 6.42 6.42 6.22 0 0 0
13/07/2021
6.42
 27,700 6.03 6.51 6.32 0 0 0
12/07/2021
6.03
 25,486 6.71 6.71 5.83 0 0 0
09/07/2021
6.71
 24,500 6.80 6.90 6.71 0 0 0
08/07/2021
6.80
 10,600 7.00 7.00 6.71 0 0 0
07/07/2021
7.00
 64,600 7.10 7.19 6.71 0 0 0
06/07/2021
7.10
 35,350 7.29 7.39 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |