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)
24/11/2017
4.31
 3,800 4.21 4.31 4.31 0 0 0
23/11/2017
4.21
 4,600 4.31 4.31 4.21 0 0 0
22/11/2017
4.31
 8,100 4.12 4.31 4.12 0 0 0
21/11/2017
4.12
 4,100 4.21 4.21 4.12 0 0 0
20/11/2017
4.21
 13,500 4.21 4.21 4.21 0 1,000 -0.0
17/11/2017
4.21
 10,500 4.21 4.21 4.12 0 0 0
16/11/2017
4.21
 6,100 4.21 4.21 4.02 0 0 0
15/11/2017
4.21
 7,000 4.21 4.21 4.12 1,000 0 0.0
14/11/2017
4.21
 11,500 4.21 4.21 4.21 0 0 0
13/11/2017
4.21
 13,100 4.02 4.21 4.02 0 2,000 -0.0
10/11/2017
4.02
 9,100 4.21 4.21 3.84 0 0 0
09/11/2017
4.21
 8,700 4.21 4.21 4.21 0 0 0
08/11/2017
4.21
 12,300 4.31 4.31 4.21 0 0 0
07/11/2017
4.31
 5,200 4.40 4.40 4.21 0 0 0
06/11/2017
4.40
 5,700 4.31 4.40 4.21 0 0 0
03/11/2017
4.31
 3,000 4.40 4.40 4.21 0 0 0
02/11/2017
4.40
 5,200 4.59 4.59 4.21 0 0 0
01/11/2017
4.59
 0 4.59 4.59 4.59 0 0 0
31/10/2017
4.59
 5,800 4.59 4.59 4.40 0 0 0
30/10/2017
4.59
 0 4.59 4.59 4.59 0 0 0
27/10/2017
4.59
 0 4.59 4.59 4.59 0 0 0
26/10/2017
4.59
 0 4.59 4.59 4.59 0 0 0
25/10/2017
4.59
 2,500 4.49 4.59 4.49 0 0 0
24/10/2017
4.49
 27,700 4.59 4.59 4.49 0 0 0
23/10/2017
4.59
 16,500 4.68 4.68 4.49 0 0 0
20/10/2017
4.68
 2,600 4.77 4.77 4.68 0 0 0
19/10/2017
4.77
 4,100 4.77 4.77 4.68 0 0 0
18/10/2017
4.77
 24,200 4.68 4.77 4.68 0 0 0
17/10/2017
4.68
 24,300 4.77 4.77 4.68 0 0 0
16/10/2017
4.77
 22,850 4.59 4.77 4.59 0 0 0
13/10/2017
4.59
 79,000 4.59 4.68 4.49 0 0 0
12/10/2017
4.59
 8,600 4.59 4.59 4.49 0 0 0
11/10/2017
4.59
 7,600 4.49 4.59 4.49 0 0 0
10/10/2017
4.49
 17,400 4.59 4.68 4.49 0 0 0
09/10/2017
4.59
 2,945 4.68 4.68 4.59 0 0 0
06/10/2017
4.68
 55,500 4.49 4.77 4.59 0 0 0
05/10/2017
4.49
 6,400 4.49 4.59 4.49 0 0 0
04/10/2017
4.49
 6,400 4.49 4.49 4.49 0 0 0
03/10/2017
4.49
 23,800 4.49 4.49 4.40 0 0 0
02/10/2017
4.49
 3,100 4.59 4.59 4.49 0 0 0
29/09/2017
4.59
 33,700 4.68 4.68 4.49 0 0 0
28/09/2017
4.68
 610 4.59 4.68 4.68 0 0 0
27/09/2017
4.59
 23,400 4.68 4.68 4.59 0 0 0
26/09/2017
4.68
 15,200 4.68 4.68 4.59 2,500 0 0.0
25/09/2017
4.68
 22,400 4.68 4.77 4.59 0 0 0
22/09/2017
4.68
 9,100 4.77 4.77 4.59 4,000 0 0.0
21/09/2017
4.77
 34,300 4.59 4.77 4.49 0 0 0
20/09/2017
4.59
 3,000 4.68 4.68 4.59 0 0 0
19/09/2017
4.68
 8,100 4.59 4.68 4.59 2,000 0 0.0
18/09/2017
4.59
 25,300 4.59 4.68 4.49 0 0 0
15/09/2017
4.59
 12,660 4.68 4.68 4.49 0 0 0
14/09/2017
4.68
 5,900 4.59 4.68 4.49 0 0 0
13/09/2017
4.59
 25,800 4.87 4.87 4.49 0 0 0
12/09/2017
4.87
 24,760 5.15 5.15 4.68 0 0 0
11/09/2017: Cổ tức tiền mặt tỉ lệ: 11%
11/09/2017
5.15
 8,578 5.15 5.80 5.05 0 0 0
08/09/2017
5.15
 72,605 5.30 5.38 4.91 0 0 0
07/09/2017
5.30
 127,112 5.15 5.46 5.07 0 0 0
06/09/2017
5.15
 38,500 5.30 5.30 4.91 0 0 0
05/09/2017
5.30
 77,678 5.38 5.46 4.99 0 0 0
01/09/2017
5.38
 98,010 5.07 5.46 5.07 0 0 0
31/08/2017
5.07
 114,760 5.38 5.69 4.84 2,000 1,300 0.0
30/08/2017
5.38
 118,000 4.52 5.38 4.68 0 0 0
29/08/2017
4.52
 86,600 4.45 4.99 4.45 0 0 0
28/08/2017
4.45
 50,610 3.98 4.45 4.06 0 1,300 -0.0
25/08/2017
3.98
 30,400 3.98 3.98 3.82 0 0 0
24/08/2017
3.98
 3,500 3.98 3.98 3.90 0 0 0
23/08/2017
3.98
 1,700 3.98 3.98 3.90 0 0 0
22/08/2017
3.98
 5,900 3.98 4.13 3.98 0 0 0
21/08/2017
3.98
 12,700 3.98 3.98 3.98 0 0 0
18/08/2017
3.98
 40,700 3.98 3.98 3.82 0 0 0
17/08/2017
3.98
 6,700 3.98 3.98 3.98 0 0 0
16/08/2017
3.98
 2,300 3.98 4.13 3.98 0 0 0
15/08/2017
3.98
 18,900 3.98 3.98 3.98 0 0 0
14/08/2017
3.98
 46,200 4.13 4.13 3.90 2,300 0 0.0
11/08/2017
4.13
 1,300 4.06 4.13 4.06 0 0 0
10/08/2017
4.06
 13,400 4.06 4.06 4.06 0 0 0
09/08/2017
4.06
 14,000 3.98 4.13 4.06 0 0 0
08/08/2017
3.98
 2,500 4.06 4.45 3.98 0 0 0
07/08/2017
4.06
 9,000 4.13 4.13 4.06 0 0 0
04/08/2017
4.13
 14,100 4.06 4.37 4.06 5,000 0 0.0
03/08/2017
4.06
 12,100 4.21 4.21 4.06 0 0 0
02/08/2017
4.21
 19,400 4.45 4.52 4.13 0 0 0
01/08/2017
4.45
 87,100 4.06 4.52 4.06 0 0 0
31/07/2017
4.06
 57,600 3.82 4.13 3.82 0 0 0
28/07/2017
3.82
 14,600 3.90 3.90 3.82 0 0 0
27/07/2017
3.90
 10,800 3.82 3.90 3.82 1,300 0 0.0
26/07/2017
3.82
 7,100 3.82 3.90 3.82 0 0 0
25/07/2017
3.82
 24,800 3.74 3.82 3.82 0 0 0
24/07/2017
3.74
 23,600 3.82 3.82 3.67 0 0 0
21/07/2017
3.82
 20,400 3.90 3.90 3.82 0 0 0
20/07/2017
3.90
 32,315 3.90 3.90 3.67 0 0 0
19/07/2017
3.90
 16,500 3.90 3.98 3.74 0 0 0
18/07/2017
3.90
 11,500 3.90 3.98 3.90 0 0 0
17/07/2017
3.90
 32,200 4.06 4.06 3.90 0 0 0
14/07/2017
4.06
 21,400 3.98 4.06 3.98 0 0 0
13/07/2017
3.98
 31,000 3.90 4.13 3.90 0 0 0
12/07/2017
3.90
 14,500 3.90 3.98 3.82 0 0 0
11/07/2017
3.90
 26,300 3.90 3.90 3.82 0 0 0
10/07/2017
3.90
 51,000 3.98 3.98 3.90 0 0 0
07/07/2017
3.98
 50,800 3.98 4.13 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |