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)
27/11/2019
3.40
 1,000 3.40 3.40 3.40 0 0 0
26/11/2019
3.40
 200 3.40 3.40 3.40 0 0 0
25/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
22/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
21/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
20/11/2019
3.40
 2,000 3.40 3.40 3.40 0 0 0
19/11/2019
3.40
 5,600 3.40 3.40 3.30 5,000 0 0.0
18/11/2019
3.40
 0 3.50 3.40 3.40 0 0 0
15/11/2019
3.50
 7,400 3.40 3.50 3.40 0 0 0
14/11/2019
3.40
 11,700 3.50 3.50 3.40 0 0 0
13/11/2019
3.50
 3,000 3.50 3.50 3.40 0 0 0
12/11/2019
3.50
 26,700 3.50 3.60 3.40 0 0 0
11/11/2019
3.50
 3,000 3.69 3.69 3.50 3,000 0 0.0
08/11/2019
3.69
 100 3.60 3.69 3.69 0 0 0
07/11/2019
3.60
 5,000 3.50 3.60 3.50 3,000 0 0.0
06/11/2019
3.50
 100 3.40 3.50 3.50 0 0 0
05/11/2019
3.40
 500 3.40 3.40 3.40 400 0 0.0
04/11/2019
3.40
 6,100 3.50 3.50 3.30 0 0 0
01/11/2019
3.50
 1,135 3.50 3.50 3.40 0 0 0
31/10/2019
3.50
 3,500 3.50 3.50 3.50 0 0 0
30/10/2019
3.50
 3,000 3.50 3.50 3.50 0 0 0
29/10/2019
3.50
 1,500 3.50 3.50 3.50 0 0 0
28/10/2019
3.50
 100 3.60 3.60 3.50 0 0 0
25/10/2019
3.60
 3,800 3.60 3.60 3.40 0 0 0
24/10/2019
3.60
 100 3.60 3.60 3.60 0 0 0
23/10/2019
3.60
 200 3.50 3.60 3.40 0 0 0
22/10/2019
3.50
 7,800 3.50 3.50 3.40 300 0 0.0
21/10/2019
3.50
 740 3.50 3.50 3.30 0 0 0
18/10/2019
3.50
 500 3.40 3.50 3.50 0 0 0
17/10/2019
3.40
 1,740 3.50 3.50 3.40 0 0 0
16/10/2019
3.50
 2,200 3.40 3.50 3.40 200 0 0.0
15/10/2019
3.40
 1,010 3.50 3.50 3.40 0 0 0
14/10/2019
3.50
 2,200 3.40 3.60 3.50 0 0 0
11/10/2019
3.40
 2,510 3.50 3.60 3.40 400 0 0.0
10/10/2019
3.50
 800 3.40 3.60 3.40 700 0 0.0
09/10/2019
3.40
 7,300 3.60 3.60 3.21 0 0 0
08/10/2019
3.60
 300 3.40 3.60 3.60 0 0 0
07/10/2019
3.40
 1,600 3.50 3.50 3.40 0 0 0
04/10/2019
3.50
 3,500 3.60 3.69 3.50 0 3,400 -0.0
03/10/2019
3.60
 2,300 3.60 3.60 3.40 2,100 0 0.0
02/10/2019
3.60
 200 3.60 3.60 3.60 0 0 0
01/10/2019
3.60
 100 3.60 3.60 3.60 0 0 0
30/09/2019
3.60
 300 3.60 3.60 3.40 0 0 0
27/09/2019
3.60
 700 3.60 3.60 3.21 0 0 0
26/09/2019
3.60
 100 3.60 3.60 3.60 0 0 0
25/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
24/09/2019
3.60
 100 3.60 3.60 3.60 0 0 0
23/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
20/09/2019
3.60
 200 3.60 3.60 3.60 200 0 0.0
19/09/2019
3.60
 5,100 3.60 3.60 3.60 0 0 0
18/09/2019
3.60
 1,000 3.60 3.60 3.60 0 0 0
17/09/2019
3.60
 2,000 3.60 3.60 3.50 0 500 -0.0
16/09/2019
3.60
 500 3.60 3.60 3.60 0 500 -0.0
13/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
12/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
11/09/2019
3.60
 1,000 3.40 3.60 3.60 0 0 0
10/09/2019
3.40
 3,000 3.40 3.50 3.40 0 0 0
09/09/2019
3.40
 600 3.50 3.50 3.40 0 0 0
06/09/2019
3.50
 900 3.50 3.50 3.40 0 0 0
05/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
04/09/2019
3.50
 5,400 3.60 3.60 3.40 0 0 0
03/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
30/08/2019
3.60
 6,200 3.60 3.60 3.50 3,000 0 0.0
29/08/2019
3.60
 130 3.60 3.60 3.60 0 0 0
28/08/2019
3.60
 10,300 3.60 3.60 3.50 0 0 0
27/08/2019
3.60
 1,500 3.60 3.60 3.60 0 0 0
26/08/2019
3.60
 100 3.69 3.69 3.60 0 0 0
23/08/2019
3.69
 3,700 3.79 3.79 3.60 0 0 0
22/08/2019
3.79
 2,000 3.69 3.79 3.60 0 0 0
21/08/2019
3.69
 0 3.69 3.69 3.69 0 0 0
20/08/2019
3.69
 3,500 3.60 3.69 3.60 0 0 0
19/08/2019
3.60
 310 3.69 3.69 3.60 0 10 -0.0
16/08/2019
3.69
 5,100 3.69 3.69 3.60 0 0 0
15/08/2019
3.69
 200 3.60 3.69 3.69 0 0 0
14/08/2019
3.60
 18,400 3.69 3.69 3.60 0 0 0
13/08/2019
3.69
 5,300 3.79 3.79 3.60 0 0 0
12/08/2019
3.79
 100 3.79 3.79 3.79 0 0 0
09/08/2019
3.79
 10,010 3.89 3.89 3.79 0 0 0
08/08/2019
3.89
 26,600 3.69 3.89 3.40 0 0 0
07/08/2019
3.69
 1,000 3.79 3.79 3.69 0 0 0
06/08/2019
3.79
 4,800 3.89 3.89 3.79 0 0 0
05/08/2019
3.89
 2,000 3.89 3.89 3.89 0 0 0
02/08/2019
3.89
 7,800 3.89 3.89 3.89 5,000 0 0.0
01/08/2019
3.89
 0 3.89 3.89 3.89 0 0 0
31/07/2019
3.89
 9,100 3.89 3.89 3.89 0 0 0
30/07/2019
3.89
 5,110 3.89 3.89 3.89 0 0 0
29/07/2019
3.89
 2,100 3.99 3.99 3.89 0 0 0
26/07/2019
3.99
 6,400 3.99 3.99 3.89 0 0 0
25/07/2019
3.99
 10 3.99 3.99 3.99 0 0 0
24/07/2019
3.99
 1,300 3.99 3.99 3.99 0 0 0
23/07/2019
3.99
 1,000 3.89 3.99 3.89 0 0 0
22/07/2019
3.89
 23,907 3.99 3.99 3.89 0 0 0
19/07/2019
3.99
 5,500 3.99 3.99 3.99 5,000 0 0.0
18/07/2019
3.99
 610 3.99 3.99 3.99 0 0 0
17/07/2019
3.99
 0 3.99 3.99 3.99 0 0 0
16/07/2019
3.99
 3,300 3.99 3.99 3.99 0 0 0
15/07/2019
3.99
 100 3.99 3.99 3.99 0 0 0
12/07/2019
3.99
 1,500 3.99 3.99 3.99 0 0 0
11/07/2019
3.99
 300 3.99 3.99 3.99 0 0 0
10/07/2019
3.99
 1,100 3.99 3.99 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |