CTCP Dầu nhờn PV Oil (pvo)

7.30
0.10
(1.39%)
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)
16/09/2020
3.30
 96,200 2.92 3.30 2.92 0 0 0
15/09/2020
2.92
 18,800 2.82 3.01 2.82 0 0 0
14/09/2020
2.82
 3,500 2.92 2.92 2.82 0 0 0
11/09/2020
2.92
 7,900 2.72 2.92 2.82 0 0 0
10/09/2020
2.72
 2,400 2.82 2.82 2.72 0 0 0
09/09/2020
2.82
 7,100 2.82 2.82 2.82 0 0 0
08/09/2020
2.82
 11,000 2.82 2.82 2.82 0 0 0
07/09/2020
2.82
 3,015 2.82 2.82 2.82 0 0 0
04/09/2020
2.82
 17,000 2.82 2.82 2.72 0 0 0
03/09/2020
2.82
 6,300 2.72 2.82 2.72 1,000 0 0.0
01/09/2020
2.72
 16,700 2.72 2.72 2.72 0 0 0
31/08/2020
2.72
 13,500 2.72 2.72 2.72 0 0 0
28/08/2020
2.72
 200 2.82 2.82 2.72 0 0 0
27/08/2020
2.82
 4,750 2.82 2.82 2.72 0 0 0
26/08/2020
2.82
 15,104 2.72 2.82 2.72 0 0 0
25/08/2020
2.72
 7,000 2.82 2.82 2.72 0 0 0
24/08/2020
2.82
 32,816 2.62 2.82 2.62 0 0 0
21/08/2020
2.62
 2,100 2.62 2.62 2.62 0 0 0
20/08/2020
2.62
 3,700 2.62 2.62 2.62 0 0 0
19/08/2020
2.62
 4,009 2.62 2.62 2.62 0 0 0
18/08/2020
2.62
 7,341 2.53 2.62 2.53 6,100 0 0.0
17/08/2020
2.53
 2,000 2.62 2.62 2.53 0 0 0
14/08/2020
2.62
 8,100 2.62 2.62 2.53 0 0 0
13/08/2020
2.62
 16,740 2.62 2.62 2.62 0 0 0
12/08/2020
2.62
 6,500 2.62 2.62 2.62 0 0 0
11/08/2020
2.62
 2,000 2.53 2.62 2.62 0 0 0
10/08/2020
2.53
 8,400 2.53 2.53 2.53 0 0 0
07/08/2020
2.53
 5,200 2.53 2.53 2.53 0 0 0
06/08/2020
2.53
 3,000 2.53 2.53 2.53 0 0 0
05/08/2020
2.53
 1,200 2.53 2.53 2.43 0 0 0
04/08/2020
2.53
 5,008 2.53 2.53 2.53 0 0 0
03/08/2020
2.53
 11,200 2.53 2.53 2.53 0 0 0
31/07/2020
2.53
 1,000 2.53 2.53 2.53 0 0 0
30/07/2020
2.53
 18 2.53 2.53 2.53 0 0 0
29/07/2020
2.53
 202 2.62 2.62 2.53 0 0 0
28/07/2020
2.62
 5,900 2.53 2.62 2.53 0 0 0
27/07/2020
2.53
 3,000 2.53 2.53 2.53 0 0 0
24/07/2020
2.53
 4,300 2.72 2.72 2.53 500 0 0.0
23/07/2020
2.72
 10,500 2.72 2.72 2.72 0 0 0
22/07/2020
2.72
 10,500 2.72 2.72 2.72 0 0 0
21/07/2020
2.72
 1,100 2.82 2.82 2.72 0 0 0
20/07/2020
2.82
 0 2.82 2.82 2.82 0 0 0
17/07/2020
2.82
 5,500 2.82 2.92 2.82 0 2,400 -0.0
16/07/2020
2.82
 1,850 2.72 2.92 2.82 0 0 0
15/07/2020
2.72
 1,501 2.82 2.82 2.72 0 0 0
14/07/2020
2.82
 3,200 2.82 2.82 2.82 0 0 0
13/07/2020
2.82
 2,100 2.92 2.92 2.82 0 0 0
10/07/2020
2.92
 1,300 2.82 2.92 2.92 300 0 0.0
09/07/2020
2.82
 2,200 2.82 2.82 2.82 0 0 0
08/07/2020
2.82
 9,200 2.72 2.82 2.82 0 0 0
07/07/2020
2.72
 0 2.72 2.72 2.72 0 0 0
06/07/2020
2.72
 100 2.82 2.82 2.72 0 0 0
03/07/2020
2.82
 1,000 2.72 2.82 2.72 0 0 0
02/07/2020
2.72
 0 2.72 2.72 2.72 0 0 0
01/07/2020
2.72
 8,900 2.72 2.72 2.72 0 0 0
30/06/2020
2.72
 7,800 2.82 2.82 2.72 0 0 0
29/06/2020
2.82
 5,600 2.92 2.92 2.82 0 0 0
26/06/2020
2.92
 1,000 2.92 2.92 2.92 0 0 0
25/06/2020
2.92
 8,600 2.92 2.92 2.92 0 0 0
24/06/2020
2.92
 10,300 2.82 2.92 2.82 0 0 0
23/06/2020
2.82
 8,000 2.82 2.82 2.82 0 0 0
22/06/2020
2.82
 0 2.82 2.82 2.82 0 0 0
19/06/2020
2.82
 2,000 2.82 2.82 2.82 0 0 0
18/06/2020
2.82
 2,600 2.82 2.82 2.82 0 0 0
17/06/2020
2.82
 11,500 2.92 2.92 2.82 0 0 0
16/06/2020
2.92
 1,200 2.82 2.92 2.92 0 0 0
15/06/2020
2.82
 3,100 3.01 3.01 2.82 0 0 0
12/06/2020
3.01
 4,900 3.11 3.11 2.92 0 0 0
11/06/2020
3.11
 52,200 3.01 3.30 3.01 0 0 0
10/06/2020
3.01
 16,210 3.01 3.21 3.01 0 0 0
09/06/2020
3.01
 29,910 2.82 3.11 2.82 300 0 0.0
08/06/2020
2.82
 45,300 2.82 2.92 2.82 0 8,000 -0.0
05/06/2020
2.82
 9,000 2.82 2.82 2.82 0 0 0
04/06/2020
2.82
 9,900 2.82 2.82 2.82 0 0 0
03/06/2020
2.82
 8,300 2.82 2.82 2.82 0 7,000 -0.0
02/06/2020
2.82
 11,000 2.82 2.82 2.82 0 0 0
01/06/2020
2.82
 8,900 2.92 2.92 2.82 0 3,900 -0.0
29/05/2020
2.92
 1,200 2.92 3.01 2.92 0 1,100 -0.0
28/05/2020
2.92
 42,600 2.82 2.92 2.72 0 7,200 -0.0
27/05/2020
2.82
 3,400 2.72 2.82 2.82 0 0 0
26/05/2020
2.72
 3,100 2.82 2.82 2.72 0 2,400 -0.0
25/05/2020
2.82
 9,400 2.82 2.82 2.82 100 9,400 -0.0
22/05/2020
2.82
 27,500 2.92 2.92 2.82 0 0 0
21/05/2020
2.92
 21,000 2.82 2.92 2.82 0 0 0
20/05/2020
2.82
 6,400 2.92 2.92 2.82 0 5,600 -0.0
19/05/2020
2.92
 6,000 2.92 3.01 2.92 0 5,400 -0.0
18/05/2020
2.92
 1,700 2.92 3.01 2.82 0 0 0
15/05/2020
2.92
 4,200 2.82 2.92 2.82 0 0 0
14/05/2020
2.82
 17,600 2.82 2.82 2.82 0 0 0
13/05/2020
2.82
 10,801 2.82 2.92 2.82 0 0 0
12/05/2020
2.82
 3,500 2.72 2.82 2.72 0 0 0
11/05/2020
2.72
 800 2.72 2.82 2.62 0 0 0
08/05/2020
2.72
 1,100 2.72 2.72 2.72 0 0 0
07/05/2020
2.72
 0 2.82 2.72 2.82 0 0 0
06/05/2020
2.82
 3,300 2.82 2.82 2.62 0 0 0
05/05/2020
2.82
 100 2.72 2.82 2.82 0 0 0
04/05/2020
2.72
 1,180 2.82 2.82 2.72 0 0 0
29/04/2020
2.82
 5,000 2.82 2.82 2.62 0 0 0
28/04/2020
2.82
 1,200 2.92 2.92 2.62 0 0 0
27/04/2020
2.92
 1,600 2.92 2.92 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |