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)
10/09/2021
6.71
 30,500 6.90 7.00 6.62 0 0 0
09/09/2021
6.90
 56,200 6.52 6.90 6.42 0 0 0
08/09/2021
6.52
 38,500 7.00 7.00 6.42 0 0 0
07/09/2021
7.00
 26,500 7.00 7.19 6.71 0 0 0
06/09/2021
7.00
 96,300 6.52 7.19 6.52 0 0 0
01/09/2021
6.52
 69,900 6.33 6.52 6.33 0 0 0
31/08/2021
6.33
 16,400 6.23 6.33 6.23 0 0 0
30/08/2021
6.23
 9,500 6.14 6.23 6.14 0 0 0
27/08/2021
6.14
 19,800 6.14 6.23 6.04 0 0 0
26/08/2021
6.14
 6,700 6.04 6.14 5.95 0 0 0
25/08/2021
6.04
 8,200 6.14 6.14 5.95 0 0 0
24/08/2021
6.14
 8,540 6.14 6.14 6.04 0 0 0
23/08/2021
6.14
 34,600 6.33 6.33 6.14 0 2,000 -0.0
20/08/2021
6.33
 47,000 6.42 6.42 6.23 0 0 0
19/08/2021
6.42
 27,900 6.52 6.62 6.33 100 0 0.0
18/08/2021
6.52
 16,500 6.62 6.62 6.33 0 0 0
17/08/2021
6.62
 24,600 6.52 6.90 6.42 7,700 0 0.1
16/08/2021
6.52
 21,900 6.33 6.52 6.33 0 0 0
13/08/2021
6.33
 31,800 6.62 6.62 6.33 0 0 0
12/08/2021
6.62
 21,800 6.81 6.81 6.52 0 0 0
11/08/2021
6.81
 87,900 6.33 6.90 6.52 0 0 0
10/08/2021
6.33
 42,500 6.23 6.33 6.23 0 0 0
09/08/2021
6.23
 12,050 6.23 6.23 6.14 0 0 0
06/08/2021
6.23
 34,700 6.04 6.33 6.14 0 1,000 -0.0
05/08/2021
6.04
 36,000 5.95 6.04 5.95 0 0 0
04/08/2021
5.95
 19,900 5.85 6.04 5.85 0 0 0
03/08/2021
5.85
 12,400 5.95 5.95 5.85 0 0 0
02/08/2021
5.95
 8,600 6.04 6.04 5.75 0 0 0
30/07/2021
6.04
 37,000 5.85 6.04 5.85 0 0 0
29/07/2021
5.85
 16,900 5.95 6.04 5.85 0 0 0
28/07/2021
5.95
 31,300 6.04 6.33 5.08 3,000 0 0.0
27/07/2021
6.04
 43,000 5.85 6.23 5.75 0 0 0
26/07/2021
5.85
 6,200 5.95 5.95 5.75 0 0 0
23/07/2021
5.95
 7,400 5.95 6.04 5.95 0 0 0
22/07/2021
5.95
 12,468 5.95 6.04 5.95 0 0 0
21/07/2021
5.95
 18,900 5.85 5.95 5.75 0 0 0
20/07/2021
5.85
 31,200 5.75 5.85 5.47 0 0 0
19/07/2021
5.75
 45,300 6.23 6.23 5.75 0 0 0
16/07/2021
6.23
 9,100 6.42 6.42 6.23 0 0 0
15/07/2021
6.42
 21,900 6.14 6.42 6.23 0 0 0
14/07/2021
6.14
 10,800 6.33 6.33 6.14 0 0 0
13/07/2021
6.33
 27,700 5.95 6.42 6.23 0 0 0
12/07/2021
5.95
 25,486 6.62 6.62 5.75 0 0 0
09/07/2021
6.62
 24,500 6.71 6.81 6.62 0 0 0
08/07/2021
6.71
 10,600 6.90 6.90 6.62 0 0 0
07/07/2021
6.90
 64,600 7.00 7.10 6.62 0 0 0
06/07/2021
7.00
 35,350 7.19 7.29 7.00 0 0 0
05/07/2021
7.19
 24,700 7.38 7.38 7.10 0 0 0
02/07/2021
7.38
 37,400 7.29 7.58 7.19 0 0 0
01/07/2021
7.29
 67,000 7.38 7.38 7.10 7,100 0 0.1
30/06/2021
7.38
 38,100 7.58 7.58 7.29 0 0 0
29/06/2021
7.58
 54,740 7.58 7.58 7.29 0 0 0
28/06/2021
7.58
 51,200 7.67 7.67 7.38 0 0 0
25/06/2021
7.67
 38,300 7.58 7.67 7.38 0 0 0
24/06/2021
7.58
 55,317 7.67 7.67 6.90 900 0 0.0
23/06/2021
7.67
 37,711 7.96 7.96 7.67 0 36 -0.0
22/06/2021
7.96
 118,086 7.96 8.25 7.77 0 200 -0.0
21/06/2021
7.96
 55,800 7.86 8.05 7.77 0 0 0
18/06/2021
7.86
 73,400 7.96 8.15 7.67 0 0 0
17/06/2021
7.96
 109,300 7.67 8.05 7.48 0 0 0
16/06/2021
7.67
 136,050 7.38 7.86 7.48 0 0 0
15/06/2021
7.38
 36,101 7.58 7.58 7.19 0 0 0
14/06/2021
7.58
 74,305 7.38 7.67 7.19 0 0 0
11/06/2021
7.38
 38,000 7.19 8.15 7.10 0 0 0
10/06/2021
7.19
 63,600 7.77 7.77 7.19 0 0 0
09/06/2021
7.77
 150,750 7.67 7.96 6.81 0 0 0
08/06/2021
7.67
 111,031 8.63 8.82 7.58 0 0 0
07/06/2021
8.63
 237,700 8.53 8.92 8.15 0 0 0
04/06/2021
8.53
 213,307 7.96 8.63 7.38 0 0 0
03/06/2021
7.96
 139,868 8.15 8.82 7.67 0 0 0
02/06/2021
8.15
 158,773 7.38 8.34 7.67 0 0 0
01/06/2021
7.38
 77,550 6.71 7.38 6.90 0 0 0
31/05/2021
6.71
 71,000 6.33 6.71 6.14 0 0 0
28/05/2021
6.33
 35,100 6.42 6.52 6.33 0 0 0
27/05/2021
6.42
 49,200 6.42 6.62 6.23 0 0 0
26/05/2021
6.42
 17,102 6.62 6.71 6.42 0 0 0
25/05/2021
6.62
 25,400 6.42 6.71 6.62 0 0 0
24/05/2021
6.42
 42,100 6.71 6.90 6.42 0 0 0
21/05/2021
6.71
 40,500 6.42 6.71 6.23 0 0 0
20/05/2021
6.42
 49,500 6.71 6.71 6.23 0 0 0
19/05/2021
6.71
 29,800 6.81 6.90 6.62 0 0 0
18/05/2021
6.81
 36,600 6.90 7.00 6.71 0 0 0
17/05/2021
6.90
 28,100 7.00 7.19 6.90 0 0 0
14/05/2021
7.00
 40,000 7.19 7.19 7.00 0 0 0
13/05/2021
7.19
 26,109 7.10 7.67 7.19 0 0 0
12/05/2021
7.10
 25,400 7.19 7.19 7.10 0 0 0
11/05/2021
7.19
 20,400 7.29 7.29 7.00 0 0 0
10/05/2021
7.29
 96,900 7.38 7.38 7.10 0 0 0
07/05/2021
7.38
 31,100 7.77 7.77 7.00 0 0 0
06/05/2021
7.77
 34,100 7.58 8.44 7.58 0 0 0
05/05/2021
7.58
 81,042 6.71 7.58 6.62 0 0 0
04/05/2021
6.71
 50,800 6.90 6.90 6.52 0 0 0
29/04/2021
6.90
 24,700 6.81 7.19 6.71 0 0 0
28/04/2021
6.81
 36,200 6.81 6.90 6.62 0 0 0
27/04/2021
6.81
 47,300 6.81 6.90 6.62 0 0 0
26/04/2021
6.81
 28,300 7.58 7.58 6.71 900 0 0.0
23/04/2021
7.58
 37,100 7.48 7.58 7.38 0 0 0
22/04/2021
7.48
 66,000 8.05 8.05 7.19 0 0 0
20/04/2021
8.05
 34,500 8.34 8.34 7.86 0 500 -0.0
19/04/2021
8.34
 36,546 8.34 8.34 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |