Lịch sử giao dịch PVOIL - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

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)