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)
10/02/2023
5.11
 5,700 5.31 5.31 5.11 0 0 0
09/02/2023
5.31
 2,100 5.21 5.41 5.01 0 0 0
08/02/2023
5.21
 5,010 5.11 5.41 5.11 0 0 0
07/02/2023
5.11
 11,200 5.21 5.21 5.11 0 0 0
06/02/2023
5.21
 2,400 5.11 5.21 5.11 0 0 0
03/02/2023
5.11
 7,200 5.11 5.31 4.82 0 0 0
02/02/2023
5.11
 3,800 5.21 5.31 5.01 0 0 0
01/02/2023
5.21
 11,601 5.41 5.41 5.11 0 0 0
31/01/2023
5.41
 12,000 5.51 5.51 5.41 0 0 0
30/01/2023
5.51
 28,090 5.41 5.70 5.41 6,200 0 0.0
27/01/2023
5.41
 2,800 5.21 5.70 5.31 0 0 0
19/01/2023
5.21
 12,300 5.11 5.31 5.01 0 0 0
18/01/2023
5.11
 5,808 4.82 5.51 4.92 0 0 0
17/01/2023
4.82
 1,020 4.82 4.92 4.62 0 0 0
16/01/2023
4.82
 17,600 4.82 4.92 4.82 0 0 0
13/01/2023
4.82
 17,000 4.72 4.92 4.62 500 0 0.0
12/01/2023
4.72
 7,200 4.72 4.92 4.72 0 0 0
11/01/2023
4.72
 4,950 4.72 4.72 4.62 0 0 0
10/01/2023
4.72
 5,800 4.62 4.72 4.52 0 0 0
09/01/2023
4.62
 4,200 4.62 4.72 4.62 0 0 0
06/01/2023
4.62
 6,900 4.72 4.82 4.62 3,000 0 0.0
05/01/2023
4.72
 7,900 4.72 4.82 4.62 3,000 0 0.0
04/01/2023
4.72
 9,800 4.72 4.92 4.62 2,800 0 0.0
03/01/2023
4.72
 26,100 4.82 4.92 4.42 3,000 0 0.0
30/12/2022
4.82
 7,200 4.72 4.92 4.52 2,000 0 0.0
29/12/2022
4.72
 12,500 4.82 4.82 4.52 2,000 0 0.0
28/12/2022
4.82
 800 4.52 4.82 4.72 0 0 0
27/12/2022
4.52
 3,117 4.82 4.82 4.52 0 0 0
26/12/2022
4.82
 6,400 4.72 4.82 4.33 2,000 0 0.0
23/12/2022
4.72
 7,800 4.62 4.82 4.42 2,000 0 0.0
22/12/2022
4.62
 3,500 4.52 4.82 4.52 2,000 0 0.0
21/12/2022
4.52
 19,200 4.82 4.92 4.13 4,000 0 0.0
20/12/2022
4.82
 31,500 4.92 4.92 4.33 2,000 0 0.0
19/12/2022
4.92
 17,137 5.11 5.21 4.92 4,000 0 0.0
16/12/2022
5.11
 9,600 5.21 5.21 5.01 100 0 0.0
15/12/2022
5.21
 2,516 5.11 5.21 5.11 0 0 0
14/12/2022
5.11
 13,700 5.21 5.41 5.01 0 0 0
13/12/2022
5.21
 7,000 5.01 5.21 4.92 0 0 0
12/12/2022
5.01
 19,104 5.21 5.51 5.01 0 0 0
09/12/2022
5.21
 23,800 5.31 5.70 5.01 2,000 0 0.0
08/12/2022
5.31
 18,403 5.90 6.19 5.01 0 0 0
07/12/2022
5.90
 22,900 5.51 5.90 5.01 2,000 0 0.0
06/12/2022
5.51
 99,910 5.90 5.90 5.11 2,000 0 0.0
05/12/2022
5.90
 24,862 5.90 6.39 5.90 0 900 -0.0
02/12/2022
5.90
 40,200 5.60 5.90 5.31 0 100 -0.0
01/12/2022
5.60
 55,447 5.01 5.60 5.41 0 0 0
30/11/2022
5.01
 15,600 4.92 5.01 4.62 500 0 0.0
29/11/2022
4.92
 23,900 4.72 5.01 4.82 500 0 0.0
28/11/2022
4.72
 60,017 4.52 4.92 4.52 0 0 0
25/11/2022
4.52
 18,600 4.42 4.62 4.42 0 0 0
24/11/2022
4.42
 12,100 4.52 4.72 4.42 0 0 0
23/11/2022
4.52
 14,900 4.62 4.92 4.52 0 0 0
22/11/2022
4.62
 31,000 4.33 4.82 4.33 0 0 0
21/11/2022
4.33
 6,500 4.13 4.33 4.13 0 0 0
18/11/2022
4.13
 13,100 4.23 4.23 3.93 0 0 0
17/11/2022
4.23
 27,900 4.13 4.23 4.23 0 0 0
16/11/2022
4.13
 23,120 3.93 4.23 3.34 0 0 0
15/11/2022
3.93
 26,500 4.62 4.62 3.93 0 0 0
14/11/2022
4.62
 400 4.92 4.92 4.62 0 0 0
11/11/2022
4.92
 15,323 4.42 5.01 4.23 0 0 0
10/11/2022
4.42
 10,200 5.01 5.01 4.42 0 0 0
09/11/2022
5.01
 29,202 5.11 5.11 5.01 0 0 0
08/11/2022
5.11
 13,400 5.41 5.41 4.92 0 0 0
07/11/2022
5.41
 3,000 5.90 5.90 5.41 0 0 0
04/11/2022
5.90
 13,300 6.19 6.19 5.60 0 0 0
03/11/2022
6.19
 4,700 6.39 6.39 6.19 0 0 0
02/11/2022
6.39
 1,200 6.39 6.49 6.39 0 0 0
01/11/2022
6.39
 2,300 6.29 6.49 6.19 0 0 0
31/10/2022
6.29
 8,800 6.59 6.59 6.29 0 0 0
28/10/2022
6.59
 6,205 6.78 6.78 6.39 0 0 0
27/10/2022
6.78
 8,200 6.59 6.78 6.19 0 0 0
26/10/2022
6.59
 14,000 6.49 6.88 6.59 0 0 0
25/10/2022
6.49
 4,724 6.10 6.49 6.19 0 0 0
24/10/2022
6.10
 2,500 6.59 6.59 6.10 0 0 0
21/10/2022
6.59
 2,500 6.78 6.88 6.59 0 0 0
20/10/2022
6.78
 6,400 7.37 7.37 6.78 0 0 0
19/10/2022
7.37
 1,000 7.18 7.37 7.37 0 0 0
18/10/2022
7.18
 3,310 7.28 7.47 7.18 0 0 0
17/10/2022
7.28
 1,201 7.08 7.37 6.49 0 0 0
14/10/2022
7.08
 10,300 6.69 7.08 6.88 0 0 0
13/10/2022
6.69
 1,500 6.78 6.88 6.69 0 0 0
12/10/2022
6.78
 17,001 6.78 6.98 6.59 0 0 0
11/10/2022
6.78
 9,700 7.37 7.37 6.39 0 0 0
10/10/2022
7.37
 13,100 7.08 7.37 7.08 0 0 0
07/10/2022
7.08
 6,400 7.28 7.28 7.08 0 0 0
06/10/2022
7.28
 9,100 7.57 7.67 7.18 0 100 -0.0
05/10/2022
7.57
 4,562 7.08 7.57 7.28 0 0 0
04/10/2022
7.08
 11,500 7.28 7.47 6.98 0 0 0
03/10/2022
7.28
 9,800 7.57 7.67 7.28 0 0 0
30/09/2022
7.57
 15,169 7.47 7.57 7.18 0 0 0
29/09/2022
7.47
 7,842 7.67 7.87 7.47 0 0 0
28/09/2022
7.67
 27,690 7.77 7.87 7.37 0 0 0
27/09/2022
7.77
 14,000 8.16 8.16 7.67 0 0 0
26/09/2022
8.16
 26,400 8.16 8.16 7.77 0 0 0
23/09/2022
8.16
 14,100 8.06 8.55 7.96 0 0 0
22/09/2022
8.06
 6,200 8.46 8.46 7.96 0 0 0
21/09/2022
8.46
 8,000 8.26 8.46 8.06 0 0 0
20/09/2022
8.26
 22,800 8.36 8.36 7.87 0 0 0
19/09/2022
8.36
 21,900 8.55 8.85 8.26 0 0 0
16/09/2022
8.55
 15,718 8.75 8.85 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |