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)
22/04/2022
10.82
 66,700 10.32 11.31 10.03 0 0 0
21/04/2022
10.32
 104,700 12.00 12.00 10.32 0 0 0
20/04/2022
12.00
 95,700 13.08 13.08 11.60 0 100 -0.0
19/04/2022
13.08
 40,800 12.98 13.96 12.78 0 0 0
18/04/2022
12.98
 50,700 13.96 14.65 12.98 0 0 0
15/04/2022
13.96
 49,100 14.45 15.04 13.96 0 0 0
14/04/2022
14.45
 66,800 13.37 15.14 13.57 100 0 0.0
13/04/2022
13.37
 58,448 12.49 13.77 12.68 0 0 0
12/04/2022
12.49
 93,912 13.67 13.77 12.29 0 0 0
08/04/2022
13.67
 53,507 14.45 14.45 13.57 0 0 0
07/04/2022
14.45
 73,911 15.44 15.44 13.77 0 0 0
06/04/2022
15.44
 42,529 15.44 15.44 15.44 0 0 0
05/04/2022
15.44
 37,182 15.44 15.93 15.14 0 0 0
04/04/2022
15.44
 52,374 14.85 16.13 14.85 0 0 0
01/04/2022
14.85
 185,391 15.93 15.93 14.55 0 400 -0.0
31/03/2022
15.93
 93,181 16.72 17.40 15.63 0 10,200 -0.2
30/03/2022
16.72
 98,400 17.70 17.70 16.62 0 0 0
29/03/2022
17.70
 210,616 17.40 18.49 14.75 0 0 0
28/03/2022
17.40
 129,646 17.50 17.60 16.81 0 0 0
25/03/2022
17.50
 308,900 18.58 18.58 16.81 0 100 -0.0
24/03/2022
18.58
 222,098 17.60 19.17 17.99 10,100 0 0.2
23/03/2022
17.60
 108,370 18.49 18.49 17.50 0 200 -0.0
22/03/2022
18.49
 311,433 17.31 18.49 17.31 100 100 0
21/03/2022
17.31
 188,675 17.80 18.39 16.22 0 300 -0.0
18/03/2022
17.80
 348,106 17.31 19.27 17.31 200 300 -0.0
17/03/2022
17.31
 223,839 16.91 18.88 16.72 100 0 0.0
16/03/2022
16.91
 95,527 17.90 17.90 15.63 100 0 0.0
15/03/2022
17.90
 498,552 15.93 17.90 13.37 200 0 0.0
14/03/2022
15.93
 332,072 17.50 17.70 15.14 0 0 0
11/03/2022
17.50
 478,202 20.16 20.16 17.21 100 800 -0.0
10/03/2022
20.16
 672,480 21.53 24.58 18.39 0 500 -0.0
09/03/2022
21.53
 209,590 18.98 21.53 19.37 0 10,000 -0.2
08/03/2022
18.98
 508,223 17.11 18.98 17.11 0 300 -0.0
07/03/2022
17.11
 318,141 14.85 17.11 14.95 0 100 -0.0
04/03/2022
14.85
 405,710 13.57 15.24 13.96 800 0 0.0
03/03/2022
13.57
 363,877 11.90 13.57 11.90 500 0 0.0
02/03/2022
11.90
 272,076 11.21 12.00 11.21 100 0 0.0
01/03/2022
11.21
 158,520 11.31 11.80 10.82 0 0 0
28/02/2022
11.31
 104,546 11.50 12.00 10.91 0 0 0
25/02/2022
11.50
 176,420 11.80 12.29 10.32 0 0 0
24/02/2022
11.80
 469,175 10.23 11.80 10.42 0 1,000 -0.0
23/02/2022
10.23
 208,449 9.83 10.42 9.83 0 0 0
22/02/2022
9.83
 29,460 10.03 10.13 9.73 0 0 0
21/02/2022
10.03
 36,800 9.64 10.23 9.64 0 0 0
18/02/2022
9.64
 26,800 9.73 9.73 9.44 0 0 0
17/02/2022
9.73
 27,300 9.73 10.13 9.54 0 0 0
16/02/2022
9.73
 32,664 10.03 10.13 9.64 0 0 0
15/02/2022
10.03
 24,700 10.13 10.32 9.83 0 0 0
14/02/2022
10.13
 87,800 9.54 10.42 9.64 0 0 0
11/02/2022
9.54
 26,754 9.54 9.73 9.44 0 0 0
10/02/2022
9.54
 46,300 9.34 9.73 9.24 0 0 0
09/02/2022
9.34
 23,510 9.24 9.34 9.14 0 0 0
08/02/2022
9.24
 15,900 9.34 9.54 9.14 0 0 0
07/02/2022
9.34
 35,273 8.75 9.64 9.05 0 0 0
28/01/2022
8.75
 45,300 8.85 9.34 8.55 0 0 0
27/01/2022
8.85
 21,900 8.85 9.14 8.85 0 0 0
26/01/2022
8.85
 10,650 9.24 9.24 8.85 0 0 0
25/01/2022
9.24
 1,651 8.95 9.34 9.05 0 0 0
24/01/2022
8.95
 10,400 9.24 9.24 8.95 0 0 0
21/01/2022
9.24
 20,250 9.54 9.54 9.05 0 0 0
20/01/2022
9.54
 6,800 9.05 9.54 9.14 0 0 0
19/01/2022
9.05
 29,000 8.75 9.54 8.95 0 0 0
18/01/2022
8.75
 64,000 9.54 9.64 8.75 0 0 0
17/01/2022
9.54
 21,800 10.13 10.13 8.75 0 0 0
14/01/2022
10.13
 11,300 10.03 10.13 9.14 0 0 0
13/01/2022
10.03
 63,100 10.42 10.62 9.83 0 0 0
12/01/2022
10.42
 81,000 10.23 10.62 10.13 0 0 0
11/01/2022
10.23
 35,600 10.32 10.52 10.13 0 0 0
10/01/2022
10.32
 83,704 10.52 11.01 10.23 0 0 0
07/01/2022
10.52
 85,218 10.32 10.72 10.42 0 0 0
06/01/2022
10.32
 51,531 10.72 10.82 10.32 0 0 0
05/01/2022
10.72
 178,600 9.93 11.01 9.93 0 0 0
04/01/2022
9.93
 46,900 9.73 9.93 9.64 0 0 0
31/12/2021
9.73
 23,122 9.83 9.93 9.73 0 0 0
30/12/2021
9.83
 63,466 9.73 9.93 9.64 0 0 0
29/12/2021
9.73
 25,900 9.73 9.93 9.64 0 0 0
28/12/2021
9.73
 35,680 9.93 10.03 9.54 0 0 0
27/12/2021
9.93
 21,470 9.83 10.03 9.73 0 0 0
24/12/2021
9.83
 52,815 9.64 10.13 9.73 0 0 0
23/12/2021
9.64
 70,719 9.54 9.73 9.24 0 0 0
22/12/2021
9.54
 49,300 9.64 9.73 9.54 0 0 0
21/12/2021
9.64
 22,600 9.64 9.93 9.54 0 0 0
20/12/2021
9.64
 29,920 9.93 9.93 9.64 0 0 0
17/12/2021
9.93
 88,707 9.83 10.03 9.73 0 0 0
16/12/2021
9.83
 50,700 9.93 10.13 9.73 0 0 0
15/12/2021
9.93
 30,600 9.93 10.03 9.83 0 0 0
14/12/2021
9.93
 21,305 10.03 10.03 9.83 0 0 0
13/12/2021
10.03
 28,300 9.93 10.13 9.93 0 0 0
10/12/2021
9.93
 28,809 10.13 10.13 9.83 0 0 0
09/12/2021
10.13
 29,900 10.13 10.32 9.83 0 0 0
08/12/2021
10.13
 26,100 10.32 10.52 10.13 0 0 0
07/12/2021
10.32
 59,810 9.54 11.31 9.93 0 0 0
06/12/2021
9.54
 47,200 10.13 10.23 9.54 0 0 0
03/12/2021
10.13
 46,300 10.52 10.52 9.93 0 0 0
02/12/2021
10.52
 18,005 10.52 10.62 10.32 0 0 0
01/12/2021
10.52
 18,720 10.42 10.62 10.32 0 0 0
30/11/2021
10.42
 51,300 10.23 10.52 10.13 0 0 0
29/11/2021
10.23
 34,100 10.42 10.42 9.83 0 0 0
26/11/2021
10.42
 42,100 10.72 10.72 10.23 0 1,000 -0.0
25/11/2021
10.72
 36,065 10.62 10.82 10.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |