CTCP Dầu nhờn PV Oil (pvo)

5.80
0
(0%)
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
(2025-11-05) 		-0.20 -3.33% 139,200 0 0
5.80
6.10
5.80
2 tháng
(2025-10-06) 		-0.70 -10.77% 302,700 0 0
5.80
6.90
5.80
3 tháng
(2025-09-08) 		-0.80 -12.14% 712,800 -1,000 -0.0
5.80
7
5.80
6 tháng
(2025-06-09) 		0.09 1.49% 3,131,700 -1,000 -0.0
5.71
7.29
5.80
12 tháng
(2024-12-10) 		-0.31 -5.05% 4,206,232 -1,100 -0.0
4.93
7.29
5.80
24 tháng
(2023-12-18) 		0.45 8.49% 14,167,754 -1,900 -0.0
4.86
8.26
5.80
36 tháng
(2022-12-21) 		1.40 31.92% 19,722,240 -13,500 -0.1
4.40
8.26
5.80
60 tháng
(2020-12-31) 		1.17 25.28% 55,945,626 -53,515 -0.8
3.31
20.93
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2021
9.26
 248,366 8.22 9.26 8.31 0 0 0
06/04/2021
8.22
 89,854 8.41 8.50 8.03 200 0 0.0
05/04/2021
8.41
 71,310 8.50 8.50 8.22 0 0 0
02/04/2021
8.50
 101,314 8.31 8.79 8.31 0 0 0
01/04/2021
8.31
 75,846 8.31 8.41 8.13 0 0 0
31/03/2021
8.31
 98,562 8.50 8.60 8.13 5,100 0 0.0
30/03/2021
8.50
 71,300 8.69 8.98 8.41 0 0 0
29/03/2021
8.69
 97,920 8.50 9.07 8.50 0 0 0
26/03/2021
8.50
 175,700 8.69 8.69 7.84 0 0 0
25/03/2021
8.69
 55,775 8.98 8.98 8.41 0 0 0
24/03/2021
8.98
 178,544 9.54 9.54 8.31 9,600 0 0.1
23/03/2021
9.54
 367,792 8.69 9.73 8.50 0 25,000 -0.3
22/03/2021
8.69
 198,758 7.65 8.69 7.37 0 0 0
19/03/2021
7.65
 137,948 8.13 8.13 7.09 4,000 4,000 0.0
18/03/2021
8.13
 179,600 8.50 8.98 7.56 0 1,000 -0.0
17/03/2021
8.50
 247,352 9.07 9.45 8.22 0 15,700 -0.1
16/03/2021
9.07
 300,893 8.13 9.07 7.94 0 9,100 -0.1
15/03/2021
8.13
 237,800 7.27 8.13 7.37 8,200 1,000 0.1
12/03/2021
7.27
 219,923 6.52 7.27 6.42 18,300 0 0.1
11/03/2021
6.52
 89,212 6.33 6.52 5.95 1,500 0 0.0
10/03/2021
6.33
 284,600 6.33 7.09 5.39 6,000 0 0.0
09/03/2021
6.33
 235,700 5.57 6.33 6.14 0 0 0
08/03/2021
5.57
 55,895 5.20 5.57 5.48 0 0 0
05/03/2021
5.20
 289,243 4.72 5.20 4.63 0 0 0
04/03/2021
4.72
 54,562 4.72 4.72 4.44 0 0 0
03/03/2021
4.72
 41,621 4.54 4.72 4.35 21 0 0.0
02/03/2021
4.54
 64,430 4.63 4.72 4.54 0 0 0
01/03/2021
4.63
 31,000 4.25 4.72 4.44 0 0 0
26/02/2021
4.25
 27,300 4.25 4.44 4.16 0 0 0
25/02/2021
4.25
 73,280 4.44 4.44 4.16 0 2,000 -0.0
24/02/2021
4.44
 34,900 4.54 4.54 4.25 0 0 0
23/02/2021
4.54
 47,900 4.54 4.54 4.25 0 100 -0.0
22/02/2021
4.54
 70,771 4.82 4.82 4.25 0 0 0
19/02/2021
4.82
 67,300 4.82 5.20 4.82 0 0 0
18/02/2021
4.82
 220,500 4.35 4.82 4.35 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |