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
(2024-08-19) 		-1 -11.90% 885,100 0 0
7.20
8.40
7.40
2 tháng
(2024-07-22) 		0.10 1.37% 2,669,700 -500 -0.0
7
8.50
7.40
3 tháng
(2024-06-20) 		-0.40 -5.13% 5,308,800 -500 -0.0
7
8.50
7.40
6 tháng
(2024-03-22) 		1.80 32.14% 8,729,600 -800 -0.0
5.30
8.50
7.40
12 tháng
(2023-09-25) 		1.50 25.42% 9,866,800 -800 -0.0
5
8.50
7.40
24 tháng
(2022-09-29) 		-0.07 -0.98% 15,639,841 -400 -0.1
3.93
8.50
7.40
36 tháng
(2021-10-04) 		-1.84 -19.94% 36,826,389 -17,100 -0.3
3.93
21.53
7.40
60 tháng
(2019-10-15) 		4 117.51% 53,898,998 -152,325 -1.1
2.43
21.53
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
5.40
 19,700 5.50 5.50 5.40 0 0 0
23/11/2023
5.50
 2,200 5.50 5.60 5.40 0 0 0
22/11/2023
5.50
 6,700 5.50 5.60 5.40 0 0 0
21/11/2023
5.50
 11,100 5.60 5.60 5.50 0 0 0
20/11/2023
5.60
 3,800 5.40 5.60 5.50 0 0 0
17/11/2023
5.40
 22,300 5.50 5.70 5.40 0 0 0
16/11/2023
5.50
 3,500 5.70 5.70 5.50 0 0 0
15/11/2023
5.70
 17,600 5.60 5.70 5.50 0 0 0
14/11/2023
5.60
 3,100 5.70 5.70 5.50 0 0 0
13/11/2023
5.70
 2,900 5.60 5.70 5.60 0 0 0
10/11/2023
5.60
 10,100 5.70 5.80 5.60 0 0 0
09/11/2023
5.70
 4,700 5.70 5.70 5.60 0 0 0
08/11/2023
5.70
 4,400 5.60 5.70 5.50 0 0 0
07/11/2023
5.60
 22,900 5.60 5.70 5.60 0 0 0
06/11/2023
5.60
 2,400 5.50 5.70 5.60 0 0 0
03/11/2023
5.50
 4,800 5.60 5.70 5.50 0 0 0
02/11/2023
5.60
 7,100 5.60 5.70 5.40 0 0 0
01/11/2023
5.60
 2,900 5.60 5.60 5.50 0 0 0
31/10/2023
5.60
 3,700 5.60 5.70 5.20 0 0 0
30/10/2023
5.60
 600 5.70 5.70 5.50 0 0 0
27/10/2023
5.70
 2,200 5.60 5.70 5.20 0 0 0
26/10/2023
5.60
 3,100 5.80 5.80 5.60 0 0 0
25/10/2023
5.80
 6,600 5.90 6 5.80 0 0 0
24/10/2023
5.90
 200 5.80 5.90 5.80 0 0 0
23/10/2023
5.80
 6,300 5.70 5.90 5.70 0 0 0
20/10/2023
5.70
 2,800 5.70 5.90 5.60 0 0 0
19/10/2023
5.70
 7,100 5.80 5.90 5.70 0 0 0
18/10/2023
5.80
 8,000 6.10 6.10 5.80 0 0 0
17/10/2023
6.10
 24,700 6.20 6.20 5.90 0 0 0
16/10/2023
6.20
 34,800 6 6.20 5.90 0 0 0
13/10/2023
6
 26,600 6.10 6.10 5.90 0 0 0
12/10/2023
6.10
 28,800 6 6.20 6 0 0 0
11/10/2023
6
 10,400 5.90 6.10 5.90 0 0 0
10/10/2023
5.90
 23,200 5.80 6 5.80 0 0 0
09/10/2023
5.80
 15,300 5.60 5.80 5.70 0 0 0
06/10/2023
5.60
 20,300 5.60 5.60 5.50 0 0 0
05/10/2023
5.60
 19,700 5.70 5.70 5.60 0 0 0
04/10/2023
5.70
 13,300 5.80 5.80 5.20 0 0 0
03/10/2023
5.80
 22,100 5.90 5.90 5.50 0 0 0
02/10/2023
5.90
 10,000 5.90 6 5.80 0 0 0
29/09/2023
5.90
 12,300 6 6 5.90 0 0 0
28/09/2023
6
 15,500 6 6.10 6 0 0 0
27/09/2023
6
 11,800 6 6 5.80 0 0 0
26/09/2023: Cổ tức tiền mặt tỉ lệ: 1%
26/09/2023
6
 20,100 5.90 6.10 5.90 0 0 0
25/09/2023
5.90
 47,200 6.10 6.19 5.80 0 0 0
22/09/2023
6.10
 33,200 6.10 6.10 5.90 0 0 0
21/09/2023
6.10
 3,600 6.19 6.19 6.00 0 0 0
20/09/2023
6.19
 23,300 6.19 6.19 6.00 0 0 0
19/09/2023
6.19
 30,600 6.19 6.19 6.00 0 0 0
18/09/2023
6.19
 15,200 6.19 6.19 6.00 0 0 0
15/09/2023
6.19
 54,800 6.10 6.39 6.10 0 0 0
14/09/2023
6.10
 11,700 6.10 6.10 6.00 0 0 0
13/09/2023
6.10
 32,700 6.10 6.19 6.10 0 0 0
12/09/2023
6.10
 7,300 6.10 6.10 6.10 0 0 0
11/09/2023
6.10
 33,100 6.19 6.29 6.10 0 0 0
08/09/2023
6.19
 50,900 6.29 6.29 6.19 0 0 0
07/09/2023
6.29
 15,500 6.29 6.29 6.19 0 0 0
06/09/2023
6.29
 35,000 6.00 6.29 6.10 0 0 0
05/09/2023
6.00
 12,600 6.10 6.29 5.31 0 0 0
31/08/2023
6.10
 10,300 6.00 6.29 6.10 0 0 0
30/08/2023
6.00
 67,300 6.10 6.39 5.90 0 0 0
29/08/2023
6.10
 30,000 6.00 6.10 5.90 0 0 0
28/08/2023
6.00
 6,100 5.90 6.00 5.80 0 0 0
25/08/2023
5.90
 20,600 5.90 5.90 5.80 0 0 0
24/08/2023
5.90
 9,700 5.80 5.90 5.70 0 0 0
23/08/2023
5.80
 9,900 5.90 5.90 5.80 0 6,200 -0.0
22/08/2023
5.90
 28,200 6.00 6.00 5.60 0 0 0
21/08/2023
6.00
 14,100 5.90 6.00 5.60 0 0 0
18/08/2023
5.90
 34,300 6.39 6.39 5.90 0 0 0
17/08/2023
6.39
 18,100 6.59 6.59 6.39 0 0 0
16/08/2023
6.59
 51,900 6.49 6.69 6.39 0 0 0
15/08/2023
6.49
 12,300 6.59 6.59 6.39 0 0 0
14/08/2023
6.59
 38,500 6.59 6.88 6.39 0 0 0
11/08/2023
6.59
 55,200 6.69 6.69 6.39 0 0 0
10/08/2023
6.69
 85,600 6.69 7.08 6.49 0 0 0
09/08/2023
6.69
 98,200 6.39 6.88 6.39 0 0 0
08/08/2023
6.39
 75,300 6.29 6.49 6.29 0 0 0
07/08/2023
6.29
 48,100 6.19 6.29 6.19 0 0 0
04/08/2023
6.19
 16,000 6.19 6.29 6.10 0 0 0
03/08/2023
6.19
 24,100 6.19 6.19 6.10 0 0 0
02/08/2023
6.19
 22,000 6.19 6.29 6.10 0 0 0
01/08/2023
6.19
 64,500 6.19 6.29 6.10 0 0 0
31/07/2023
6.19
 20,500 6.19 6.19 6.10 0 0 0
28/07/2023
6.19
 22,600 6.10 6.29 6.00 0 0 0
27/07/2023
6.10
 29,500 6.19 6.29 6.10 0 0 0
26/07/2023
6.19
 16,800 6.29 6.39 6.19 0 0 0
25/07/2023
6.29
 28,300 6.19 6.49 6.29 0 0 0
24/07/2023
6.19
 33,400 6.39 6.59 6.19 0 0 0
21/07/2023
6.39
 19,300 6.39 6.39 6.29 0 0 0
20/07/2023
6.39
 28,800 6.29 6.39 6.10 0 0 0
19/07/2023
6.29
 112,800 6.19 6.49 6.10 0 0 0
18/07/2023
6.19
 44,200 6.10 6.19 6.10 0 0 0
17/07/2023
6.10
 52,200 6.10 6.19 6.00 0 0 0
14/07/2023
6.10
 22,500 6.19 6.19 6.00 0 0 0
13/07/2023
6.19
 38,700 6.10 6.29 6.10 0 0 0
12/07/2023
6.10
 31,600 6.10 6.29 6.10 0 0 0
11/07/2023
6.10
 14,000 6.19 6.19 6.10 0 0 0
10/07/2023
6.19
 46,000 5.90 6.19 6.00 0 0 0
07/07/2023
5.90
 37,800 6.00 6.00 5.90 0 0 0
06/07/2023
6.00
 21,900 6.19 6.19 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |