Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -43.08 (-3.85%)
  • HNX-Index 126.14 -6.44 (-4.86%)
  • UPCOM-Index 57.15 -1.10 (-1.89%)
TCT Dầu Việt Nam - CTCP
PetroVietnam Oil Corporation
Mã CK:      PVOIL      22.83      -1.07 (-4.46%)      (cập nhật 15:58 09/03/2018)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Sản xuất dầu khí
Website: https://www.pvoil.com.vn/
PVOIL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/03/2018 22,833 -1.07 -4.46 23,900 25,500 21,000 850,000 18,575,000,000
08/03/2018 23,900 0.00 ■■ 0.00 23,900 26,000 21,000 1,250,000 28,875,000,000
07/03/2018 23,900 0.00 ■■ 0.00 23,900 26,000 21,000 1,250,000 28,875,000,000
06/03/2018 23,900 -0.18 -0.76 24,083 26,000 21,000 1,250,000 28,875,000,000
05/03/2018 24,083 -0.24 -0.99 24,325 26,000 21,000 1,450,000 33,875,000,000
04/03/2018 24,325 0.00 ■■ 0.00 24,325 26,000 21,000 1,650,000 38,885,000,000
03/03/2018 24,325 0.27 1.12 24,055 26,000 21,000 1,650,000 38,885,000,000
02/03/2018 24,055 -0.40 -1.64 24,456 26,000 21,000 2,750,000 64,385,000,000
01/03/2018 24,456 0.30 1.24 24,157 26,000 23,000 2,900,000 69,810,000,000
28/02/2018 24,157 -0.17 -0.69 24,325 25,100 23,000 2,500,000 59,510,000,000
27/02/2018 24,325 0.00 ■■ 0.00 24,325 25,500 23,000 2,550,000 60,785,000,000
26/02/2018 24,325 0.47 1.96 23,857 25,500 23,000 2,550,000 60,785,000,000
25/02/2018 23,857 0.19 0.80 23,667 25,500 22,500 2,450,000 57,775,000,000
24/02/2018 23,667 0.24 1.02 23,429 25,500 22,500 2,350,000 55,275,000,000
23/02/2018 23,429 -0.17 -0.72 23,600 25,500 22,000 2,360,000 55,495,000,000
22/02/2018 23,600 -0.07 -0.28 23,667 25,500 22,000 410,000 9,620,000,000
21/02/2018 23,667 -0.26 -1.09 23,929 25,500 22,000 1,060,000 25,220,000,000
20/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
19/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
18/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
17/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
16/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
15/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
14/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
13/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
12/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
11/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
10/02/2018 23,929 0.00 ■■ 0.00 23,929 26,000 22,000 2,360,000 58,345,000,000
09/02/2018 23,929 0.12 0.49 23,813 26,000 22,000 2,360,000 58,345,000,000
08/02/2018 23,813 -0.21 -0.86 24,020 26,000 22,000 2,460,000 60,645,000,000
07/02/2018 24,020 -0.01 -0.05 24,033 26,000 22,000 3,910,000 96,935,000,000
06/02/2018 24,033 -0.23 -0.93 24,259 26,000 22,000 5,010,000 124,255,000,000
05/02/2018 24,259 -0.07 -0.28 24,328 26,000 22,500 7,660,000 186,158,000,000
04/02/2018 24,328 0.00 ■■ 0.00 24,328 26,000 22,500 9,310,000 226,183,000,000
03/02/2018 24,328 0.05 0.19 24,282 26,000 22,500 9,160,000 222,583,000,000
02/02/2018 24,282 0.01 0.05 24,271 26,000 22,500 15,148,000 368,645,000,000
01/02/2018 24,271 0.23 0.94 24,045 26,000 22,500 16,198,000 394,320,000,000
31/01/2018 24,045 0.00 0.01 24,043 26,000 16,000 16,198,000 393,620,000,000
30/01/2018 24,043 0.10 0.42 23,942 26,000 16,000 14,548,000 352,830,000,000
29/01/2018 23,942 0.18 0.76 23,762 26,000 16,000 11,848,000 289,260,000,000
28/01/2018 23,762 0.12 0.52 23,639 26,000 16,000 10,888,000 265,387,000,000
27/01/2018 23,639 0.02 0.09 23,618 26,000 16,000 9,088,000 221,737,000,000
26/01/2018 23,618 5.62 31.21 18,000 26,000 16,000 8,588,000 209,737,000,000
25/01/2018 18,000 0.00 ■■ 0.00 18,000 20,000 16,000 200,000 3,600,000,000
24/01/2018 18,000 -2.00 -10.00 20,000 20,000 16,000 200,000 3,600,000,000
23/01/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100,000 2,000,000,000
22/01/2018 20,000 0.00 ■■ 0.00 0 20,000 20,000 100,000 2,000,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
© Copyright 2008-2018 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.