CTCP Dầu nhờn PV Oil (pvo)

8.40
0.40
(5%)
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
(2026-02-23) 		0.90 13.04% 3,093,200 -10,000 -0.1
6.70
10.90
8.40
2 tháng
(2026-01-19) 		1.10 16.42% 3,627,700 -10,000 -0.1
6.30
10.90
8.40
3 tháng
(2025-12-18) 		1.90 32.20% 3,877,000 -10,000 -0.1
5.80
10.90
8.40
6 tháng
(2025-09-19) 		1.10 16.42% 4,317,400 -11,000 -0.1
5.60
10.90
8.40
12 tháng
(2025-03-24) 		1.69 27.68% 7,411,700 -11,100 -0.1
4.93
10.90
8.40
24 tháng
(2024-03-28) 		2.55 48.61% 17,629,016 -11,900 -0.1
4.93
10.90
8.40
36 tháng
(2023-04-03) 		3.12 66.55% 23,103,506 -56,000 -0.4
4.40
10.90
8.40
60 tháng
(2021-04-13) 		-0.70 -8.27% 53,227,202 -59,836 -0.8
3.82
20.93
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
8.32
 19,304 8.12 8.51 8.22 0 0 0
02/08/2022
8.12
 87,000 7.84 8.12 7.84 0 0 0
01/08/2022
7.84
 19,500 7.84 8.12 7.65 0 0 0
29/07/2022
7.84
 5,500 7.93 7.93 7.74 0 0 0
28/07/2022
7.93
 8,600 7.65 7.93 7.65 0 0 0
27/07/2022
7.65
 17,500 8.03 8.03 6.79 0 0 0
26/07/2022
8.03
 18,910 7.93 8.03 7.84 0 0 0
25/07/2022
7.93
 6,000 7.93 7.93 7.74 0 0 0
22/07/2022
7.93
 12,200 8.03 8.12 7.74 0 0 0
21/07/2022
8.03
 7,400 8.22 8.22 8.03 0 0 0
20/07/2022
8.22
 15,000 8.22 8.22 8.12 0 400 -0.0
19/07/2022
8.22
 19,200 7.93 8.32 8.12 0 100 -0.0
18/07/2022
7.93
 19,700 7.74 7.93 7.74 0 0 0
15/07/2022
7.74
 9,200 7.84 7.84 7.65 0 0 0
14/07/2022
7.84
 12,200 7.74 7.93 7.74 0 0 0
13/07/2022
7.74
 13,400 7.84 7.93 7.65 0 0 0
12/07/2022
7.84
 8,600 7.84 7.84 7.65 0 0 0
11/07/2022
7.84
 19,100 7.93 7.93 7.65 0 0 0
08/07/2022
7.93
 2,100 7.74 8.22 7.84 0 0 0
07/07/2022
7.74
 9,700 8.03 8.03 7.46 0 0 0
06/07/2022
8.03
 26,200 7.93 8.03 7.65 0 0 0
05/07/2022
7.93
 3,500 8.12 8.22 7.93 0 0 0
04/07/2022
8.12
 14,600 8.12 8.22 7.65 0 0 0
01/07/2022
8.12
 18,100 8.41 8.41 7.84 0 0 0
30/06/2022
8.41
 16,100 8.51 8.60 8.12 0 0 0
29/06/2022
8.51
 11,300 8.60 8.60 8.22 0 0 0
28/06/2022
8.60
 21,916 8.41 8.60 8.51 0 0 0
27/06/2022
8.41
 31,600 8.41 8.60 8.22 500 0 0.0
24/06/2022
8.41
 6,800 8.60 8.89 8.41 0 0 0
23/06/2022
8.60
 30,800 8.22 8.79 7.74 0 0 0
22/06/2022
8.22
 24,500 8.12 8.98 8.12 0 0 0
21/06/2022
8.12
 31,400 8.32 8.60 7.65 0 0 0
20/06/2022
8.32
 70,400 9.46 9.46 8.32 100 0 0.0
17/06/2022
9.46
 38,510 9.65 9.65 8.89 0 0 0
16/06/2022
9.65
 37,648 9.94 10.32 9.65 0 0 0
15/06/2022
9.94
 28,400 9.65 10.32 9.56 0 0 0
14/06/2022
9.65
 90,300 9.65 10.42 9.65 0 0 0
13/06/2022
9.65
 92,300 10.70 10.70 9.37 0 0 0
10/06/2022
10.70
 88,300 11.37 11.37 10.42 0 0 0
09/06/2022
11.37
 53,266 11.47 11.85 11.18 0 0 0
08/06/2022
11.47
 75,809 11.18 11.76 11.09 0 0 0
07/06/2022
11.18
 80,017 11.56 11.85 10.61 0 400 -0.0
06/06/2022
11.56
 114,711 10.99 12.33 11.28 0 0 0
03/06/2022
10.99
 76,733 10.80 11.28 10.80 0 0 0
02/06/2022
10.80
 101,881 11.85 11.85 10.80 0 0 0
01/06/2022
11.85
 137,437 11.95 11.95 10.99 0 0 0
31/05/2022
11.95
 136,801 11.18 12.33 11.28 0 0 0
30/05/2022
11.18
 147,533 9.94 11.18 9.84 0 0 0
27/05/2022
9.94
 93,402 9.75 10.04 9.46 0 0 0
26/05/2022
9.75
 44,335 10.04 10.04 9.56 0 0 0
25/05/2022
10.04
 100,510 9.65 10.13 9.56 0 0 0
24/05/2022
9.65
 19,026 9.84 10.04 9.65 0 0 0
23/05/2022
9.84
 63,600 10.13 10.23 9.75 0 0 0
20/05/2022
10.13
 41,652 10.32 10.32 9.75 0 0 0
19/05/2022
10.32
 28,611 9.94 10.32 9.08 0 0 0
18/05/2022
9.94
 51,523 10.32 10.99 9.94 0 0 0
17/05/2022
10.32
 68,920 9.27 10.51 9.65 0 0 0
16/05/2022
9.27
 17,605 8.98 9.75 9.18 0 0 0
13/05/2022
8.98
 100,500 9.56 9.75 8.51 0 0 0
12/05/2022
9.56
 31,850 10.61 10.61 9.08 0 0 0
11/05/2022
10.61
 16,900 10.51 10.99 10.04 0 0 0
10/05/2022
10.51
 48,215 9.94 10.70 8.60 0 0 0
09/05/2022
9.94
 48,085 10.32 10.70 9.84 0 0 0
06/05/2022
10.32
 38,301 11.37 11.37 10.13 0 0 0
05/05/2022
11.37
 38,103 10.80 11.95 11.09 0 0 0
04/05/2022
10.80
 56,906 10.32 10.99 10.32 0 0 0
29/04/2022
10.32
 59,546 10.04 10.80 9.65 0 0 0
28/04/2022
10.04
 26,020 9.75 10.61 9.84 0 0 0
27/04/2022
9.75
 28,700 10.04 10.80 9.56 0 0 0
26/04/2022
10.04
 67,289 9.27 10.42 8.79 0 0 0
25/04/2022
9.27
 39,210 10.51 10.61 9.27 0 0 0
22/04/2022
10.51
 66,700 10.04 10.99 9.75 0 0 0
21/04/2022
10.04
 104,700 11.66 11.66 10.04 0 0 0
20/04/2022
11.66
 95,700 12.71 12.71 11.28 0 100 -0.0
19/04/2022
12.71
 40,800 12.62 13.57 12.43 0 0 0
18/04/2022
12.62
 50,700 13.57 14.24 12.62 0 0 0
15/04/2022
13.57
 49,100 14.05 14.62 13.57 0 0 0
14/04/2022
14.05
 66,800 13.00 14.72 13.19 100 0 0.0
13/04/2022
13.00
 58,448 12.14 13.38 12.33 0 0 0
12/04/2022
12.14
 93,912 13.29 13.38 11.95 0 0 0
08/04/2022
13.29
 53,507 14.05 14.05 13.19 0 0 0
07/04/2022
14.05
 73,911 15.01 15.01 13.38 0 0 0
06/04/2022
15.01
 42,529 15.01 15.01 15.01 0 0 0
05/04/2022
15.01
 37,182 15.01 15.48 14.72 0 0 0
04/04/2022
15.01
 52,374 14.43 15.67 14.43 0 0 0
01/04/2022
14.43
 185,391 15.48 15.48 14.15 0 400 -0.0
31/03/2022
15.48
 93,181 16.25 16.92 15.20 0 10,200 -0.2
30/03/2022
16.25
 98,400 17.20 17.20 16.15 0 0 0
29/03/2022
17.20
 210,616 16.92 17.97 14.34 0 0 0
28/03/2022
16.92
 129,646 17.01 17.11 16.34 0 0 0
25/03/2022
17.01
 308,900 18.06 18.06 16.34 0 100 -0.0
24/03/2022
18.06
 222,098 17.11 18.64 17.49 10,100 0 0.2
23/03/2022
17.11
 108,370 17.97 17.97 17.01 0 200 -0.0
22/03/2022
17.97
 311,433 16.82 17.97 16.82 100 100 0
21/03/2022
16.82
 188,675 17.30 17.87 15.77 0 300 -0.0
18/03/2022
17.30
 348,106 16.82 18.73 16.82 200 300 -0.0
17/03/2022
16.82
 223,839 16.44 18.35 16.25 100 0 0.0
16/03/2022
16.44
 95,527 17.40 17.40 15.20 100 0 0.0
15/03/2022
17.40
 498,552 15.48 17.40 13.00 200 0 0.0
14/03/2022
15.48
 332,072 17.01 17.20 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |