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)
11/03/2022
17.01
 478,202 19.59 19.59 16.73 100 800 -0.0
10/03/2022
19.59
 672,480 20.93 23.89 17.87 0 500 -0.0
09/03/2022
20.93
 209,590 18.45 20.93 18.83 0 10,000 -0.2
08/03/2022
18.45
 508,223 16.63 18.45 16.63 0 300 -0.0
07/03/2022
16.63
 318,141 14.43 16.63 14.53 0 100 -0.0
04/03/2022
14.43
 405,710 13.19 14.81 13.57 800 0 0.0
03/03/2022
13.19
 363,877 11.56 13.19 11.56 500 0 0.0
02/03/2022
11.56
 272,076 10.90 11.66 10.90 100 0 0.0
01/03/2022
10.90
 158,520 10.99 11.47 10.51 0 0 0
28/02/2022
10.99
 104,546 11.18 11.66 10.61 0 0 0
25/02/2022
11.18
 176,420 11.47 11.95 10.04 0 0 0
24/02/2022
11.47
 469,175 9.94 11.47 10.13 0 1,000 -0.0
23/02/2022
9.94
 208,449 9.56 10.13 9.56 0 0 0
22/02/2022
9.56
 29,460 9.75 9.84 9.46 0 0 0
21/02/2022
9.75
 36,800 9.37 9.94 9.37 0 0 0
18/02/2022
9.37
 26,800 9.46 9.46 9.18 0 0 0
17/02/2022
9.46
 27,300 9.46 9.84 9.27 0 0 0
16/02/2022
9.46
 32,664 9.75 9.84 9.37 0 0 0
15/02/2022
9.75
 24,700 9.84 10.04 9.56 0 0 0
14/02/2022
9.84
 87,800 9.27 10.13 9.37 0 0 0
11/02/2022
9.27
 26,754 9.27 9.46 9.18 0 0 0
10/02/2022
9.27
 46,300 9.08 9.46 8.98 0 0 0
09/02/2022
9.08
 23,510 8.98 9.08 8.89 0 0 0
08/02/2022
8.98
 15,900 9.08 9.27 8.89 0 0 0
07/02/2022
9.08
 35,273 8.51 9.37 8.79 0 0 0
28/01/2022
8.51
 45,300 8.60 9.08 8.32 0 0 0
27/01/2022
8.60
 21,900 8.60 8.89 8.60 0 0 0
26/01/2022
8.60
 10,650 8.98 8.98 8.60 0 0 0
25/01/2022
8.98
 1,651 8.70 9.08 8.79 0 0 0
24/01/2022
8.70
 10,400 8.98 8.98 8.70 0 0 0
21/01/2022
8.98
 20,250 9.27 9.27 8.79 0 0 0
20/01/2022
9.27
 6,800 8.79 9.27 8.89 0 0 0
19/01/2022
8.79
 29,000 8.51 9.27 8.70 0 0 0
18/01/2022
8.51
 64,000 9.27 9.37 8.51 0 0 0
17/01/2022
9.27
 21,800 9.84 9.84 8.51 0 0 0
14/01/2022
9.84
 11,300 9.75 9.84 8.89 0 0 0
13/01/2022
9.75
 63,100 10.13 10.32 9.56 0 0 0
12/01/2022
10.13
 81,000 9.94 10.32 9.84 0 0 0
11/01/2022
9.94
 35,600 10.04 10.23 9.84 0 0 0
10/01/2022
10.04
 83,704 10.23 10.70 9.94 0 0 0
07/01/2022
10.23
 85,218 10.04 10.42 10.13 0 0 0
06/01/2022
10.04
 51,531 10.42 10.51 10.04 0 0 0
05/01/2022
10.42
 178,600 9.65 10.70 9.65 0 0 0
04/01/2022
9.65
 46,900 9.46 9.65 9.37 0 0 0
31/12/2021
9.46
 23,122 9.56 9.65 9.46 0 0 0
30/12/2021
9.56
 63,466 9.46 9.65 9.37 0 0 0
29/12/2021
9.46
 25,900 9.46 9.65 9.37 0 0 0
28/12/2021
9.46
 35,680 9.65 9.75 9.27 0 0 0
27/12/2021
9.65
 21,470 9.56 9.75 9.46 0 0 0
24/12/2021
9.56
 52,815 9.37 9.84 9.46 0 0 0
23/12/2021
9.37
 70,719 9.27 9.46 8.98 0 0 0
22/12/2021
9.27
 49,300 9.37 9.46 9.27 0 0 0
21/12/2021
9.37
 22,600 9.37 9.65 9.27 0 0 0
20/12/2021
9.37
 29,920 9.65 9.65 9.37 0 0 0
17/12/2021
9.65
 88,707 9.56 9.75 9.46 0 0 0
16/12/2021
9.56
 50,700 9.65 9.84 9.46 0 0 0
15/12/2021
9.65
 30,600 9.65 9.75 9.56 0 0 0
14/12/2021
9.65
 21,305 9.75 9.75 9.56 0 0 0
13/12/2021
9.75
 28,300 9.65 9.84 9.65 0 0 0
10/12/2021
9.65
 28,809 9.84 9.84 9.56 0 0 0
09/12/2021
9.84
 29,900 9.84 10.04 9.56 0 0 0
08/12/2021
9.84
 26,100 10.04 10.23 9.84 0 0 0
07/12/2021
10.04
 59,810 9.27 10.99 9.65 0 0 0
06/12/2021
9.27
 47,200 9.84 9.94 9.27 0 0 0
03/12/2021
9.84
 46,300 10.23 10.23 9.65 0 0 0
02/12/2021
10.23
 18,005 10.23 10.32 10.04 0 0 0
01/12/2021
10.23
 18,720 10.13 10.32 10.04 0 0 0
30/11/2021
10.13
 51,300 9.94 10.23 9.84 0 0 0
29/11/2021
9.94
 34,100 10.13 10.13 9.56 0 0 0
26/11/2021
10.13
 42,100 10.42 10.42 9.94 0 1,000 -0.0
25/11/2021
10.42
 36,065 10.32 10.51 10.23 0 0 0
24/11/2021
10.32
 48,900 10.13 10.70 10.04 0 0 0
23/11/2021
10.13
 34,170 9.75 10.13 9.75 1,000 0 0.0
22/11/2021
9.75
 127,914 10.23 10.23 9.65 0 0 0
19/11/2021
10.23
 177,900 10.99 10.99 10.23 0 0 0
18/11/2021
10.99
 113,650 11.28 11.28 10.70 0 0 0
17/11/2021
11.28
 101,909 10.90 11.56 10.80 0 0 0
16/11/2021
10.90
 107,763 11.28 11.37 10.51 0 0 0
15/11/2021
11.28
 253,027 10.90 11.47 10.42 0 0 0
12/11/2021
10.90
 119,300 11.18 11.18 10.61 0 0 0
11/11/2021
11.18
 194,700 10.99 12.04 10.99 0 0 0
10/11/2021
10.99
 497,716 9.65 10.99 9.65 0 0 0
09/11/2021
9.65
 97,800 9.75 9.75 9.46 0 0 0
08/11/2021
9.75
 114,000 9.65 9.75 9.37 0 0 0
05/11/2021
9.65
 132,667 9.65 9.75 9.27 0 1,000 -0.0
04/11/2021
9.65
 90,300 9.94 10.04 9.46 0 0 0
03/11/2021
9.94
 189,190 10.13 10.51 9.84 0 0 0
02/11/2021
10.13
 262,400 9.75 10.32 9.46 1,000 0 0.0
01/11/2021
9.75
 84,050 9.75 9.84 9.56 0 0 0
29/10/2021
9.75
 125,550 9.94 9.94 9.56 0 0 0
28/10/2021
9.94
 252,178 9.46 10.23 9.46 0 0 0
27/10/2021
9.46
 232,700 9.27 9.56 9.27 0 0 0
26/10/2021
9.27
 74,000 9.08 9.37 9.08 0 0 0
25/10/2021
9.08
 115,900 9.18 9.37 9.08 0 0 0
22/10/2021
9.18
 71,100 9.18 9.27 8.98 0 0 0
21/10/2021
9.18
 62,600 9.27 9.27 8.98 0 1,600 -0.0
20/10/2021
9.27
 112,000 9.37 9.56 9.18 0 0 0
19/10/2021
9.37
 102,800 9.65 9.65 9.27 0 0 0
18/10/2021
9.65
 275,200 8.89 9.65 8.79 0 0 0
15/10/2021
8.89
 60,600 8.98 8.98 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |