CTCP Dầu nhờn PV Oil (pvo)

8.50
0.30
(3.66%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |