CTCP Dầu nhờn PV Oil (pvo)

6.50
0.10
(1.56%)
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
(2025-12-29) 		0.50 8.47% 318,100 0 0
5.80
6.70
6.40
2 tháng
(2025-11-28) 		0.60 10.34% 432,400 0 0
5.60
6.70
6.40
3 tháng
(2025-10-29) 		0.40 6.67% 566,300 0 0
5.60
6.70
6.40
6 tháng
(2025-07-31) 		0 -0.07% 2,123,500 -1,000 -0.0
5.60
7
6.40
12 tháng
(2025-02-03) 		0.19 3.10% 4,308,847 -1,100 -0.0
4.93
7.29
6.40
24 tháng
(2024-02-07) 		1.35 26.63% 14,353,414 -1,900 -0.0
4.93
8.26
6.40
36 tháng
(2023-02-13) 		1.53 31.30% 19,834,544 -46,000 -0.3
4.40
8.26
6.40
60 tháng
(2021-02-22) 		1.86 41.12% 54,604,592 -54,615 -0.8
3.82
20.93
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
8.98
 103,400 8.98 9.08 8.79 300 0 0.0
13/10/2021
8.98
 70,200 9.08 9.08 8.89 0 0 0
12/10/2021
9.08
 147,600 9.08 9.27 8.89 100 2,000 -0.0
11/10/2021
9.08
 124,600 9.37 9.46 8.89 0 0 0
08/10/2021
9.37
 96,400 9.46 9.46 9.18 200 0 0.0
07/10/2021
9.46
 238,000 9.56 9.75 9.18 500 0 0.0
06/10/2021
9.56
 201,200 9.08 9.65 8.89 800 0 0.0
05/10/2021
9.08
 124,190 8.98 9.75 8.98 500 0 0.0
04/10/2021
8.98
 402,298 8.03 9.18 7.65 700 4,000 -0.0
01/10/2021
8.03
 107,110 8.12 8.22 7.93 1,000 0 0.0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 1%
30/09/2021
8.12
 51,450 8.22 8.32 8.03 0 0 0
29/09/2021
8.22
 76,310 8.13 8.41 7.94 0 0 0
28/09/2021
8.13
 100,810 7.27 8.31 7.46 0 0 0
27/09/2021
7.27
 207,226 8.03 8.13 7.09 1,000 0 0.0
24/09/2021
8.03
 81,100 8.60 8.60 7.84 0 0 0
23/09/2021
8.60
 181,973 8.88 9.07 8.31 0 0 0
22/09/2021
8.88
 442,052 8.03 8.98 7.84 0 45,500 -0.4
21/09/2021
8.03
 155,900 8.22 8.22 7.37 0 5,600 -0.0
20/09/2021
8.22
 252,546 7.65 8.79 7.27 0 0 0
17/09/2021
7.65
 101,900 8.22 8.31 7.65 0 0 0
16/09/2021
8.22
 231,700 7.65 8.69 7.75 1,500 0 0.0
15/09/2021
7.65
 284,400 6.80 7.65 6.80 0 0 0
14/09/2021
6.80
 96,500 6.61 6.80 6.61 0 0 0
13/09/2021
6.61
 60,000 6.61 6.80 6.52 0 0 0
10/09/2021
6.61
 30,500 6.80 6.90 6.52 0 0 0
09/09/2021
6.80
 56,200 6.42 6.80 6.33 0 0 0
08/09/2021
6.42
 38,500 6.90 6.90 6.33 0 0 0
07/09/2021
6.90
 26,500 6.90 7.09 6.61 0 0 0
06/09/2021
6.90
 96,300 6.42 7.09 6.42 0 0 0
01/09/2021
6.42
 69,900 6.24 6.42 6.24 0 0 0
31/08/2021
6.24
 16,400 6.14 6.24 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |