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)
15/09/2022
8.75
 20,108 8.75 8.95 8.65 0 0 0
14/09/2022
8.75
 13,241 8.65 8.85 8.55 0 0 0
13/09/2022
8.65
 3,226 9.05 9.05 8.65 0 0 0
12/09/2022
9.05
 27,306 8.65 9.14 8.55 0 0 0
09/09/2022
8.65
 41,920 8.46 9.14 8.46 0 0 0
08/09/2022
8.46
 50,785 8.65 8.95 8.46 0 0 0
07/09/2022
8.65
 45,900 9.14 9.14 8.65 0 0 0
06/09/2022
9.14
 57,500 9.34 9.44 8.85 0 0 0
05/09/2022
9.34
 27,700 9.44 9.44 8.95 0 0 0
31/08/2022
9.44
 10,600 9.54 9.64 8.95 0 0 0
30/08/2022
9.54
 23,627 9.54 9.83 9.34 0 0 0
29/08/2022
9.54
 31,100 9.14 9.54 8.95 0 0 0
26/08/2022
9.14
 68,200 9.73 9.73 9.14 100 0 0.0
25/08/2022
9.73
 41,900 9.73 10.13 9.73 0 0 0
24/08/2022
9.73
 75,410 9.64 10.23 9.54 0 0 0
23/08/2022
9.64
 101,835 9.05 9.83 8.85 0 200 -0.0
22/08/2022
9.05
 5,030 8.85 9.14 8.46 0 0 0
19/08/2022
8.85
 53,900 9.05 9.34 8.85 0 0 0
18/08/2022
9.05
 13,800 9.24 9.44 8.85 0 0 0
17/08/2022
9.24
 59,100 9.24 9.93 9.24 0 0 0
16/08/2022
9.24
 9,000 9.14 9.54 9.14 0 0 0
15/08/2022
9.14
 34,800 9.54 9.54 9.05 0 0 0
12/08/2022
9.54
 115,900 9.64 9.64 8.95 0 0 0
11/08/2022
9.64
 18,223 10.03 10.23 9.64 0 0 0
10/08/2022
10.03
 69,400 9.83 10.52 9.83 0 0 0
09/08/2022
9.83
 206,610 8.65 9.83 8.85 200 0 0.0
08/08/2022
8.65
 15,105 8.65 8.65 8.36 0 0 0
05/08/2022
8.65
 24,500 8.55 8.85 8.36 0 0 0
04/08/2022
8.55
 36,801 8.55 8.85 8.55 0 0 0
03/08/2022
8.55
 19,304 8.36 8.75 8.46 0 0 0
02/08/2022
8.36
 87,000 8.06 8.36 8.06 0 0 0
01/08/2022
8.06
 19,500 8.06 8.36 7.87 0 0 0
29/07/2022
8.06
 5,500 8.16 8.16 7.96 0 0 0
28/07/2022
8.16
 8,600 7.87 8.16 7.87 0 0 0
27/07/2022
7.87
 17,500 8.26 8.26 6.98 0 0 0
26/07/2022
8.26
 18,910 8.16 8.26 8.06 0 0 0
25/07/2022
8.16
 6,000 8.16 8.16 7.96 0 0 0
22/07/2022
8.16
 12,200 8.26 8.36 7.96 0 0 0
21/07/2022
8.26
 7,400 8.46 8.46 8.26 0 0 0
20/07/2022
8.46
 15,000 8.46 8.46 8.36 0 400 -0.0
19/07/2022
8.46
 19,200 8.16 8.55 8.36 0 100 -0.0
18/07/2022
8.16
 19,700 7.96 8.16 7.96 0 0 0
15/07/2022
7.96
 9,200 8.06 8.06 7.87 0 0 0
14/07/2022
8.06
 12,200 7.96 8.16 7.96 0 0 0
13/07/2022
7.96
 13,400 8.06 8.16 7.87 0 0 0
12/07/2022
8.06
 8,600 8.06 8.06 7.87 0 0 0
11/07/2022
8.06
 19,100 8.16 8.16 7.87 0 0 0
08/07/2022
8.16
 2,100 7.96 8.46 8.06 0 0 0
07/07/2022
7.96
 9,700 8.26 8.26 7.67 0 0 0
06/07/2022
8.26
 26,200 8.16 8.26 7.87 0 0 0
05/07/2022
8.16
 3,500 8.36 8.46 8.16 0 0 0
04/07/2022
8.36
 14,600 8.36 8.46 7.87 0 0 0
01/07/2022
8.36
 18,100 8.65 8.65 8.06 0 0 0
30/06/2022
8.65
 16,100 8.75 8.85 8.36 0 0 0
29/06/2022
8.75
 11,300 8.85 8.85 8.46 0 0 0
28/06/2022
8.85
 21,916 8.65 8.85 8.75 0 0 0
27/06/2022
8.65
 31,600 8.65 8.85 8.46 500 0 0.0
24/06/2022
8.65
 6,800 8.85 9.14 8.65 0 0 0
23/06/2022
8.85
 30,800 8.46 9.05 7.96 0 0 0
22/06/2022
8.46
 24,500 8.36 9.24 8.36 0 0 0
21/06/2022
8.36
 31,400 8.55 8.85 7.87 0 0 0
20/06/2022
8.55
 70,400 9.73 9.73 8.55 100 0 0.0
17/06/2022
9.73
 38,510 9.93 9.93 9.14 0 0 0
16/06/2022
9.93
 37,648 10.23 10.62 9.93 0 0 0
15/06/2022
10.23
 28,400 9.93 10.62 9.83 0 0 0
14/06/2022
9.93
 90,300 9.93 10.72 9.93 0 0 0
13/06/2022
9.93
 92,300 11.01 11.01 9.64 0 0 0
10/06/2022
11.01
 88,300 11.70 11.70 10.72 0 0 0
09/06/2022
11.70
 53,266 11.80 12.19 11.50 0 0 0
08/06/2022
11.80
 75,809 11.50 12.09 11.41 0 0 0
07/06/2022
11.50
 80,017 11.90 12.19 10.91 0 400 -0.0
06/06/2022
11.90
 114,711 11.31 12.68 11.60 0 0 0
03/06/2022
11.31
 76,733 11.11 11.60 11.11 0 0 0
02/06/2022
11.11
 101,881 12.19 12.19 11.11 0 0 0
01/06/2022
12.19
 137,437 12.29 12.29 11.31 0 0 0
31/05/2022
12.29
 136,801 11.50 12.68 11.60 0 0 0
30/05/2022
11.50
 147,533 10.23 11.50 10.13 0 0 0
27/05/2022
10.23
 93,402 10.03 10.32 9.73 0 0 0
26/05/2022
10.03
 44,335 10.32 10.32 9.83 0 0 0
25/05/2022
10.32
 100,510 9.93 10.42 9.83 0 0 0
24/05/2022
9.93
 19,026 10.13 10.32 9.93 0 0 0
23/05/2022
10.13
 63,600 10.42 10.52 10.03 0 0 0
20/05/2022
10.42
 41,652 10.62 10.62 10.03 0 0 0
19/05/2022
10.62
 28,611 10.23 10.62 9.34 0 0 0
18/05/2022
10.23
 51,523 10.62 11.31 10.23 0 0 0
17/05/2022
10.62
 68,920 9.54 10.82 9.93 0 0 0
16/05/2022
9.54
 17,605 9.24 10.03 9.44 0 0 0
13/05/2022
9.24
 100,500 9.83 10.03 8.75 0 0 0
12/05/2022
9.83
 31,850 10.91 10.91 9.34 0 0 0
11/05/2022
10.91
 16,900 10.82 11.31 10.32 0 0 0
10/05/2022
10.82
 48,215 10.23 11.01 8.85 0 0 0
09/05/2022
10.23
 48,085 10.62 11.01 10.13 0 0 0
06/05/2022
10.62
 38,301 11.70 11.70 10.42 0 0 0
05/05/2022
11.70
 38,103 11.11 12.29 11.41 0 0 0
04/05/2022
11.11
 56,906 10.62 11.31 10.62 0 0 0
29/04/2022
10.62
 59,546 10.32 11.11 9.93 0 0 0
28/04/2022
10.32
 26,020 10.03 10.91 10.13 0 0 0
27/04/2022
10.03
 28,700 10.32 11.11 9.83 0 0 0
26/04/2022
10.32
 67,289 9.54 10.72 9.05 0 0 0
25/04/2022
9.54
 39,210 10.82 10.91 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |