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% 340,600 0 0
5.80
6.70
6.50
2 tháng
(2025-12-01) 		0.60 10.34% 434,000 0 0
5.60
6.70
6.50
3 tháng
(2025-10-30) 		0.30 4.92% 573,800 0 0
5.60
6.70
6.50
6 tháng
(2025-08-01) 		0.09 1.49% 2,125,300 -1,000 -0.0
5.60
7
6.50
12 tháng
(2025-02-03) 		0.19 3.10% 4,331,347 -1,100 -0.0
4.93
7.29
6.50
24 tháng
(2024-02-15) 		1.35 26.63% 14,372,514 -1,900 -0.0
4.93
8.26
6.50
36 tháng
(2023-02-13) 		1.53 31.30% 19,857,044 -46,000 -0.3
4.40
8.26
6.50
60 tháng
(2021-02-23) 		1.86 41.12% 54,556,321 -54,615 -0.8
3.82
20.93
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2021
6.14
 9,500 6.05 6.14 6.05 0 0 0
27/08/2021
6.05
 19,800 6.05 6.14 5.95 0 0 0
26/08/2021
6.05
 6,700 5.95 6.05 5.86 0 0 0
25/08/2021
5.95
 8,200 6.05 6.05 5.86 0 0 0
24/08/2021
6.05
 8,540 6.05 6.05 5.95 0 0 0
23/08/2021
6.05
 34,600 6.24 6.24 6.05 0 2,000 -0.0
20/08/2021
6.24
 47,000 6.33 6.33 6.14 0 0 0
19/08/2021
6.33
 27,900 6.42 6.52 6.24 100 0 0.0
18/08/2021
6.42
 16,500 6.52 6.52 6.24 0 0 0
17/08/2021
6.52
 24,600 6.42 6.80 6.33 7,700 0 0.1
16/08/2021
6.42
 21,900 6.24 6.42 6.24 0 0 0
13/08/2021
6.24
 31,800 6.52 6.52 6.24 0 0 0
12/08/2021
6.52
 21,800 6.71 6.71 6.42 0 0 0
11/08/2021
6.71
 87,900 6.24 6.80 6.42 0 0 0
10/08/2021
6.24
 42,500 6.14 6.24 6.14 0 0 0
09/08/2021
6.14
 12,050 6.14 6.14 6.05 0 0 0
06/08/2021
6.14
 34,700 5.95 6.24 6.05 0 1,000 -0.0
05/08/2021
5.95
 36,000 5.86 5.95 5.86 0 0 0
04/08/2021
5.86
 19,900 5.76 5.95 5.76 0 0 0
03/08/2021
5.76
 12,400 5.86 5.86 5.76 0 0 0
02/08/2021
5.86
 8,600 5.95 5.95 5.67 0 0 0
30/07/2021
5.95
 37,000 5.76 5.95 5.76 0 0 0
29/07/2021
5.76
 16,900 5.86 5.95 5.76 0 0 0
28/07/2021
5.86
 31,300 5.95 6.24 5.01 3,000 0 0.0
27/07/2021
5.95
 43,000 5.76 6.14 5.67 0 0 0
26/07/2021
5.76
 6,200 5.86 5.86 5.67 0 0 0
23/07/2021
5.86
 7,400 5.86 5.95 5.86 0 0 0
22/07/2021
5.86
 12,468 5.86 5.95 5.86 0 0 0
21/07/2021
5.86
 18,900 5.76 5.86 5.67 0 0 0
20/07/2021
5.76
 31,200 5.67 5.76 5.39 0 0 0
19/07/2021
5.67
 45,300 6.14 6.14 5.67 0 0 0
16/07/2021
6.14
 9,100 6.33 6.33 6.14 0 0 0
15/07/2021
6.33
 21,900 6.05 6.33 6.14 0 0 0
14/07/2021
6.05
 10,800 6.24 6.24 6.05 0 0 0
13/07/2021
6.24
 27,700 5.86 6.33 6.14 0 0 0
12/07/2021
5.86
 25,486 6.52 6.52 5.67 0 0 0
09/07/2021
6.52
 24,500 6.61 6.71 6.52 0 0 0
08/07/2021
6.61
 10,600 6.80 6.80 6.52 0 0 0
07/07/2021
6.80
 64,600 6.90 6.99 6.52 0 0 0
06/07/2021
6.90
 35,350 7.09 7.18 6.90 0 0 0
05/07/2021
7.09
 24,700 7.27 7.27 6.99 0 0 0
02/07/2021
7.27
 37,400 7.18 7.46 7.09 0 0 0
01/07/2021
7.18
 67,000 7.27 7.27 6.99 7,100 0 0.1
30/06/2021
7.27
 38,100 7.46 7.46 7.18 0 0 0
29/06/2021
7.46
 54,740 7.46 7.46 7.18 0 0 0
28/06/2021
7.46
 51,200 7.56 7.56 7.27 0 0 0
25/06/2021
7.56
 38,300 7.46 7.56 7.27 0 0 0
24/06/2021
7.46
 55,317 7.56 7.56 6.80 900 0 0.0
23/06/2021
7.56
 37,711 7.84 7.84 7.56 0 36 -0.0
22/06/2021
7.84
 118,086 7.84 8.13 7.65 0 200 -0.0
21/06/2021
7.84
 55,800 7.75 7.94 7.65 0 0 0
18/06/2021
7.75
 73,400 7.84 8.03 7.56 0 0 0
17/06/2021
7.84
 109,300 7.56 7.94 7.37 0 0 0
16/06/2021
7.56
 136,050 7.27 7.75 7.37 0 0 0
15/06/2021
7.27
 36,101 7.46 7.46 7.09 0 0 0
14/06/2021
7.46
 74,305 7.27 7.56 7.09 0 0 0
11/06/2021
7.27
 38,000 7.09 8.03 6.99 0 0 0
10/06/2021
7.09
 63,600 7.65 7.65 7.09 0 0 0
09/06/2021
7.65
 150,750 7.56 7.84 6.71 0 0 0
08/06/2021
7.56
 111,031 8.50 8.69 7.46 0 0 0
07/06/2021
8.50
 237,700 8.41 8.79 8.03 0 0 0
04/06/2021
8.41
 213,307 7.84 8.50 7.27 0 0 0
03/06/2021
7.84
 139,868 8.03 8.69 7.56 0 0 0
02/06/2021
8.03
 158,773 7.27 8.22 7.56 0 0 0
01/06/2021
7.27
 77,550 6.61 7.27 6.80 0 0 0
31/05/2021
6.61
 71,000 6.24 6.61 6.05 0 0 0
28/05/2021
6.24
 35,100 6.33 6.42 6.24 0 0 0
27/05/2021
6.33
 49,200 6.33 6.52 6.14 0 0 0
26/05/2021
6.33
 17,102 6.52 6.61 6.33 0 0 0
25/05/2021
6.52
 25,400 6.33 6.61 6.52 0 0 0
24/05/2021
6.33
 42,100 6.61 6.80 6.33 0 0 0
21/05/2021
6.61
 40,500 6.33 6.61 6.14 0 0 0
20/05/2021
6.33
 49,500 6.61 6.61 6.14 0 0 0
19/05/2021
6.61
 29,800 6.71 6.80 6.52 0 0 0
18/05/2021
6.71
 36,600 6.80 6.90 6.61 0 0 0
17/05/2021
6.80
 28,100 6.90 7.09 6.80 0 0 0
14/05/2021
6.90
 40,000 7.09 7.09 6.90 0 0 0
13/05/2021
7.09
 26,109 6.99 7.56 7.09 0 0 0
12/05/2021
6.99
 25,400 7.09 7.09 6.99 0 0 0
11/05/2021
7.09
 20,400 7.18 7.18 6.90 0 0 0
10/05/2021
7.18
 96,900 7.27 7.27 6.99 0 0 0
07/05/2021
7.27
 31,100 7.65 7.65 6.90 0 0 0
06/05/2021
7.65
 34,100 7.46 8.31 7.46 0 0 0
05/05/2021
7.46
 81,042 6.61 7.46 6.52 0 0 0
04/05/2021
6.61
 50,800 6.80 6.80 6.42 0 0 0
29/04/2021
6.80
 24,700 6.71 7.09 6.61 0 0 0
28/04/2021
6.71
 36,200 6.71 6.80 6.52 0 0 0
27/04/2021
6.71
 47,300 6.71 6.80 6.52 0 0 0
26/04/2021
6.71
 28,300 7.46 7.46 6.61 900 0 0.0
23/04/2021
7.46
 37,100 7.37 7.46 7.27 0 0 0
22/04/2021
7.37
 66,000 7.94 7.94 7.09 0 0 0
20/04/2021
7.94
 34,500 8.22 8.22 7.75 0 500 -0.0
19/04/2021
8.22
 36,546 8.22 8.22 7.56 0 0 0
16/04/2021
8.22
 60,600 8.60 8.60 7.56 0 0 0
15/04/2021
8.60
 111,700 8.50 9.07 8.50 0 0 0
14/04/2021
8.50
 84,100 8.50 8.60 8.31 0 0 0
13/04/2021
8.50
 87,500 8.69 8.88 8.31 0 0 0
12/04/2021
8.69
 95,366 8.79 8.79 8.41 0 0 0
09/04/2021
8.79
 65,100 9.07 9.07 8.69 200 0 0.0
08/04/2021
9.07
 201,153 9.26 9.45 8.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |