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)
14/09/2018
5.52
 67,070 5.05 5.52 4.96 0 0 0
13/09/2018
5.05
 7,105 4.96 5.05 4.77 0 0 0
12/09/2018
4.96
 39,500 4.96 4.96 4.68 2,000 0 0.0
11/09/2018
4.96
 59,527 5.05 5.24 4.77 0 400 0
10/09/2018
5.05
 67,386 5.34 5.52 5.05 0 0 0
07/09/2018
5.34
 31,622 5.34 5.43 5.05 0 0 0
06/09/2018
5.34
 77,338 5.99 6.27 5.34 0 0 0
05/09/2018
5.99
 296,130 5.62 6.46 5.62 400 0 0.0
04/09/2018
5.62
 21,273 5.05 5.62 5.62 0 0 0
31/08/2018
5.05
 67,070 4.49 5.05 4.49 0 0 0
30/08/2018
4.49
 87,867 4.59 4.59 4.31 3,000 0 0.0
29/08/2018
4.59
 1,900 4.49 4.59 4.59 0 0 0
28/08/2018
4.49
 5,900 4.49 4.49 4.49 0 0 0
27/08/2018
4.49
 7,260 4.40 4.59 4.49 0 0 0
24/08/2018
4.40
 17,000 4.49 4.49 4.40 0 0 0
23/08/2018
4.49
 500 4.49 4.49 4.49 0 0 0
22/08/2018
4.49
 14,330 4.40 4.59 4.49 0 0 0
21/08/2018
4.40
 28,100 4.40 4.49 4.40 0 0 0
20/08/2018
4.40
 4,900 4.49 4.59 4.40 0 0 0
17/08/2018
4.49
 2,100 4.59 4.59 4.49 0 0 0
16/08/2018
4.59
 12,300 4.59 4.59 4.40 0 0 0
15/08/2018
4.59
 9,290 4.49 4.59 4.49 0 0 0
14/08/2018
4.49
 32,800 4.59 4.59 4.40 2,000 0 0.0
13/08/2018
4.59
 18,000 4.68 4.68 4.59 0 1,500 -0.0
10/08/2018
4.68
 14,800 4.77 4.77 4.68 0 0 0
09/08/2018
4.77
 16,110 4.68 4.77 4.59 0 0 0
08/08/2018
4.68
 7,100 4.68 4.77 4.68 0 0 0
07/08/2018
4.68
 5,504 4.59 4.77 4.68 500 0 0.0
06/08/2018
4.59
 7,100 4.68 4.68 4.59 0 0 0
03/08/2018
4.68
 13,910 4.68 4.77 4.68 0 0 0
02/08/2018
4.68
 12,000 4.77 4.77 4.59 0 0 0
01/08/2018
4.77
 16,700 4.77 4.77 4.68 0 0 0
31/07/2018
4.77
 22,300 4.68 4.77 4.68 0 0 0
30/07/2018
4.68
 17,200 4.59 4.68 4.49 2,000 0 0.0
27/07/2018
4.59
 10,600 4.59 4.59 4.21 0 0 0
26/07/2018
4.59
 7,600 4.68 4.68 4.49 0 0 0
25/07/2018
4.68
 12,700 4.59 4.68 4.49 0 0 0
24/07/2018
4.59
 17,600 4.49 4.68 4.49 0 0 0
23/07/2018
4.49
 17,100 4.59 4.59 4.40 0 0 0
20/07/2018
4.59
 17,300 4.40 4.59 4.49 0 0 0
19/07/2018
4.40
 28,000 4.49 4.68 4.40 0 0 0
18/07/2018
4.49
 8,018 4.49 4.68 4.40 0 0 0
17/07/2018
4.49
 13,800 4.68 4.68 4.40 0 0 0
16/07/2018
4.68
 300 4.68 4.77 4.68 0 0 0
13/07/2018
4.68
 5,300 4.40 4.68 4.59 0 0 0
12/07/2018
4.40
 1,100 4.40 4.49 4.40 0 0 0
11/07/2018
4.40
 17,200 4.49 4.49 4.40 0 0 0
10/07/2018
4.49
 14,000 4.49 4.59 4.49 2,000 0 0.0
09/07/2018
4.49
 8,400 4.40 4.68 4.40 0 0 0
06/07/2018
4.40
 6,219 4.31 4.40 4.40 0 100 -0.0
05/07/2018
4.31
 20,510 4.68 4.68 4.12 0 0 0
04/07/2018
4.68
 2,200 4.59 4.68 4.59 0 0 0
03/07/2018
4.59
 5,300 4.68 4.87 4.59 800 0 0.0
02/07/2018
4.68
 22,700 4.77 4.87 4.68 1,000 0 0.0
29/06/2018
4.77
 2,000 4.87 4.96 4.77 0 0 0
28/06/2018
4.87
 8,110 5.05 5.05 4.87 0 0 0
27/06/2018
5.05
 2,600 4.87 5.05 4.77 0 0 0
26/06/2018
4.87
 230 4.96 4.96 4.87 0 30 -0.0
25/06/2018
4.96
 0 4.96 4.96 4.96 0 0 0
22/06/2018
4.96
 3,000 4.96 5.05 4.96 0 0 0
21/06/2018
4.96
 6,100 5.15 5.15 4.68 0 0 0
20/06/2018
5.15
 100 4.77 5.15 5.15 0 0 0
19/06/2018
4.77
 10,600 4.77 4.87 4.59 0 0 0
18/06/2018
4.77
 15,500 5.05 5.05 4.77 0 0 0
15/06/2018
5.05
 6,837 4.96 5.05 4.96 0 0 0
14/06/2018
4.96
 5,900 5.05 5.05 4.96 0 0 0
13/06/2018
5.05
 2,000 4.96 5.15 4.96 0 0 0
12/06/2018
4.96
 21,300 5.15 5.24 4.96 0 0 0
11/06/2018
5.15
 3,200 5.15 5.15 5.15 0 0 0
08/06/2018
5.15
 12,843 5.05 5.15 4.96 0 0 0
07/06/2018
5.05
 20,010 5.24 5.43 5.05 0 0 0
06/06/2018
5.24
 15,316 5.24 5.52 5.05 6 0 0.0
05/06/2018
5.24
 45,404 5.34 5.43 4.96 4 0 0.0
04/06/2018
5.34
 14,180 5.52 5.80 5.15 0 0 0
01/06/2018
5.52
 41,900 5.05 5.52 4.96 0 0 0
31/05/2018
5.05
 27,300 5.15 5.24 4.68 0 0 0
30/05/2018
5.15
 8,010 5.15 5.52 5.05 0 0 0
29/05/2018
5.15
 12,930 4.77 5.43 4.87 20 0 0.0
28/05/2018
4.77
 10,500 5.15 5.43 4.77 5,000 100 0
25/05/2018
5.15
 15,070 5.43 5.43 5.15 0 0 0
24/05/2018
5.43
 30,500 5.52 5.62 4.77 0 0 0
23/05/2018
5.52
 4,620 5.43 5.52 5.43 0 0 0
22/05/2018
5.43
 16,910 5.80 5.80 5.34 0 0 0
21/05/2018
5.80
 17,920 5.90 5.90 5.34 0 0 0
18/05/2018
5.90
 18,640 5.90 5.90 5.62 0 0 0
17/05/2018
5.90
 8,240 5.90 6.27 5.71 330 0 0.0
16/05/2018
5.90
 14,200 6.27 6.27 5.90 0 0 0
15/05/2018
6.27
 29,480 5.90 6.27 5.62 0 0 0
14/05/2018
5.90
 18,400 5.90 6.55 5.34 0 0 0
11/05/2018
5.90
 35,230 6.74 6.74 5.90 0 0 0
10/05/2018
6.74
 49,980 7.58 7.58 6.74 0 0 0
09/05/2018
7.58
 76,220 7.39 8.33 7.11 0 400 0
08/05/2018
7.39
 105,094 6.65 7.39 6.74 0 0 0
07/05/2018
6.65
 71,400 5.90 6.65 5.90 0 0 0
04/05/2018
5.90
 39,430 5.15 5.99 5.24 0 0 0
03/05/2018
5.15
 54,211 4.77 5.34 4.77 1,400 0 0.0
02/05/2018
4.77
 2,725 4.68 4.77 4.40 0 0 0
27/04/2018
4.68
 12,429 4.31 4.68 4.59 100 0 0.0
26/04/2018
4.31
 11,870 4.59 4.59 4.31 0 0 0
24/04/2018
4.59
 9,765 4.59 4.59 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |