CTCP Dầu nhờn PV Oil (pvo)

5.80
-0.30
(-4.92%)
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
(2026-08-18) 		0.10 1.69% 271,000 0 0
5.60
6.90
5.80
2 tháng
(2026-07-20) 		0 0% 413,600 0 0
5.10
6.90
5.80
3 tháng
(2026-06-19) 		0 0% 702,700 0 0
5.10
6.90
5.80
6 tháng
(2026-03-23) 		-1.20 -16.65% 2,537,100 0 0
5.10
7.79
5.80
12 tháng
(2025-09-22) 		-0.61 -9.19% 7,136,500 0 0
5.10
10.75
5.80
24 tháng
(2024-09-27) 		-1 -14.23% 11,646,774 0 0
4.86
10.75
5.80
36 tháng
(2023-10-03) 		0.44 7.93% 21,658,533 0 0
4.60
10.75
5.80
60 tháng
(2021-10-13) 		-2.86 -32.28% 47,154,268 12,500 -0.1
3.77
20.64
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
3.96
 23,120 3.77 4.05 3.20 0 0 0
15/11/2022
3.77
 26,500 4.43 4.43 3.77 0 0 0
14/11/2022
4.43
 400 4.71 4.71 4.43 0 0 0
11/11/2022
4.71
 15,323 4.24 4.81 4.05 0 0 0
10/11/2022
4.24
 10,200 4.81 4.81 4.24 0 0 0
09/11/2022
4.81
 29,202 4.90 4.90 4.81 0 0 0
08/11/2022
4.90
 13,400 5.18 5.18 4.71 0 0 0
07/11/2022
5.18
 3,000 5.66 5.66 5.18 0 0 0
04/11/2022
5.66
 13,300 5.94 5.94 5.37 0 0 0
03/11/2022
5.94
 4,700 6.13 6.13 5.94 0 0 0
02/11/2022
6.13
 1,200 6.13 6.22 6.13 0 0 0
01/11/2022
6.13
 2,300 6.03 6.22 5.94 0 0 0
31/10/2022
6.03
 8,800 6.31 6.31 6.03 0 0 0
28/10/2022
6.31
 6,205 6.50 6.50 6.13 0 0 0
27/10/2022
6.50
 8,200 6.31 6.50 5.94 0 0 0
26/10/2022
6.31
 14,000 6.22 6.60 6.31 0 0 0
25/10/2022
6.22
 4,724 5.84 6.22 5.94 0 0 0
24/10/2022
5.84
 2,500 6.31 6.31 5.84 0 0 0
21/10/2022
6.31
 2,500 6.50 6.60 6.31 0 0 0
20/10/2022
6.50
 6,400 7.07 7.07 6.50 0 0 0
19/10/2022
7.07
 1,000 6.88 7.07 7.07 0 0 0
18/10/2022
6.88
 3,310 6.97 7.16 6.88 0 0 0
17/10/2022
6.97
 1,201 6.79 7.07 6.22 0 0 0
14/10/2022
6.79
 10,300 6.41 6.79 6.60 0 0 0
13/10/2022
6.41
 1,500 6.50 6.60 6.41 0 0 0
12/10/2022
6.50
 17,001 6.50 6.69 6.31 0 0 0
11/10/2022
6.50
 9,700 7.07 7.07 6.13 0 0 0
10/10/2022
7.07
 13,100 6.79 7.07 6.79 0 0 0
07/10/2022
6.79
 6,400 6.97 6.97 6.79 0 0 0
06/10/2022
6.97
 9,100 7.26 7.35 6.88 0 100 -0.0
05/10/2022
7.26
 4,562 6.79 7.26 6.97 0 0 0
04/10/2022
6.79
 11,500 6.97 7.16 6.69 0 0 0
03/10/2022
6.97
 9,800 7.26 7.35 6.97 0 0 0
30/09/2022
7.26
 15,169 7.16 7.26 6.88 0 0 0
29/09/2022
7.16
 7,842 7.35 7.54 7.16 0 0 0
28/09/2022
7.35
 27,690 7.45 7.54 7.07 0 0 0
27/09/2022
7.45
 14,000 7.82 7.82 7.35 0 0 0
26/09/2022
7.82
 26,400 7.82 7.82 7.45 0 0 0
23/09/2022
7.82
 14,100 7.73 8.20 7.63 0 0 0
22/09/2022
7.73
 6,200 8.11 8.11 7.63 0 0 0
21/09/2022
8.11
 8,000 7.92 8.11 7.73 0 0 0
20/09/2022
7.92
 22,800 8.01 8.01 7.54 0 0 0
19/09/2022
8.01
 21,900 8.20 8.48 7.92 0 0 0
16/09/2022
8.20
 15,718 8.39 8.48 8.20 0 0 0
15/09/2022
8.39
 20,108 8.39 8.58 8.29 0 0 0
14/09/2022
8.39
 13,241 8.29 8.48 8.20 0 0 0
13/09/2022
8.29
 3,226 8.67 8.67 8.29 0 0 0
12/09/2022
8.67
 27,306 8.29 8.77 8.20 0 0 0
09/09/2022
8.29
 41,920 8.11 8.77 8.11 0 0 0
08/09/2022
8.11
 50,785 8.29 8.58 8.11 0 0 0
07/09/2022
8.29
 45,900 8.77 8.77 8.29 0 0 0
06/09/2022
8.77
 57,500 8.95 9.05 8.48 0 0 0
05/09/2022
8.95
 27,700 9.05 9.05 8.58 0 0 0
31/08/2022
9.05
 10,600 9.14 9.24 8.58 0 0 0
30/08/2022
9.14
 23,627 9.14 9.43 8.95 0 0 0
29/08/2022
9.14
 31,100 8.77 9.14 8.58 0 0 0
26/08/2022
8.77
 68,200 9.33 9.33 8.77 100 0 0.0
25/08/2022
9.33
 41,900 9.33 9.71 9.33 0 0 0
24/08/2022
9.33
 75,410 9.24 9.80 9.14 0 0 0
23/08/2022
9.24
 101,835 8.67 9.43 8.48 0 200 -0.0
22/08/2022
8.67
 5,030 8.48 8.77 8.11 0 0 0
19/08/2022
8.48
 53,900 8.67 8.95 8.48 0 0 0
18/08/2022
8.67
 13,800 8.86 9.05 8.48 0 0 0
17/08/2022
8.86
 59,100 8.86 9.52 8.86 0 0 0
16/08/2022
8.86
 9,000 8.77 9.14 8.77 0 0 0
15/08/2022
8.77
 34,800 9.14 9.14 8.67 0 0 0
12/08/2022
9.14
 115,900 9.24 9.24 8.58 0 0 0
11/08/2022
9.24
 18,223 9.61 9.80 9.24 0 0 0
10/08/2022
9.61
 69,400 9.43 10.08 9.43 0 0 0
09/08/2022
9.43
 206,610 8.29 9.43 8.48 200 0 0.0
08/08/2022
8.29
 15,105 8.29 8.29 8.01 0 0 0
05/08/2022
8.29
 24,500 8.20 8.48 8.01 0 0 0
04/08/2022
8.20
 36,801 8.20 8.48 8.20 0 0 0
03/08/2022
8.20
 19,304 8.01 8.39 8.11 0 0 0
02/08/2022
8.01
 87,000 7.73 8.01 7.73 0 0 0
01/08/2022
7.73
 19,500 7.73 8.01 7.54 0 0 0
29/07/2022
7.73
 5,500 7.82 7.82 7.63 0 0 0
28/07/2022
7.82
 8,600 7.54 7.82 7.54 0 0 0
27/07/2022
7.54
 17,500 7.92 7.92 6.69 0 0 0
26/07/2022
7.92
 18,910 7.82 7.92 7.73 0 0 0
25/07/2022
7.82
 6,000 7.82 7.82 7.63 0 0 0
22/07/2022
7.82
 12,200 7.92 8.01 7.63 0 0 0
21/07/2022
7.92
 7,400 8.11 8.11 7.92 0 0 0
20/07/2022
8.11
 15,000 8.11 8.11 8.01 0 400 -0.0
19/07/2022
8.11
 19,200 7.82 8.20 8.01 0 100 -0.0
18/07/2022
7.82
 19,700 7.63 7.82 7.63 0 0 0
15/07/2022
7.63
 9,200 7.73 7.73 7.54 0 0 0
14/07/2022
7.73
 12,200 7.63 7.82 7.63 0 0 0
13/07/2022
7.63
 13,400 7.73 7.82 7.54 0 0 0
12/07/2022
7.73
 8,600 7.73 7.73 7.54 0 0 0
11/07/2022
7.73
 19,100 7.82 7.82 7.54 0 0 0
08/07/2022
7.82
 2,100 7.63 8.11 7.73 0 0 0
07/07/2022
7.63
 9,700 7.92 7.92 7.35 0 0 0
06/07/2022
7.92
 26,200 7.82 7.92 7.54 0 0 0
05/07/2022
7.82
 3,500 8.01 8.11 7.82 0 0 0
04/07/2022
8.01
 14,600 8.01 8.11 7.54 0 0 0
01/07/2022
8.01
 18,100 8.29 8.29 7.73 0 0 0
30/06/2022
8.29
 16,100 8.39 8.48 8.01 0 0 0
29/06/2022
8.39
 11,300 8.48 8.48 8.11 0 0 0
28/06/2022
8.48
 21,916 8.29 8.48 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |