CTCP Dầu nhờn PV Oil (pvo)

5.80
-0.30
(-4.92%)
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
(2026-08-18) 		0.10 1.69% 271,000 0 0
5.60
6.90
5.80
2 tháng
(2026-07-20) 		0 0% 413,600 0 0
5.10
6.90
5.80
3 tháng
(2026-06-19) 		0 0% 702,700 0 0
5.10
6.90
5.80
6 tháng
(2026-03-23) 		-1.20 -16.65% 2,537,100 0 0
5.10
7.79
5.80
12 tháng
(2025-09-22) 		-0.61 -9.19% 7,136,500 0 0
5.10
10.75
5.80
24 tháng
(2024-09-27) 		-1 -14.23% 11,646,774 0 0
4.86
10.75
5.80
36 tháng
(2023-10-03) 		0.44 7.93% 21,658,533 0 0
4.60
10.75
5.80
60 tháng
(2021-10-13) 		-2.86 -32.28% 47,154,268 12,500 -0.1
3.77
20.64
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
8.48
 10,650 8.86 8.86 8.48 0 0 0
25/01/2022
8.86
 1,651 8.58 8.95 8.67 0 0 0
24/01/2022
8.58
 10,400 8.86 8.86 8.58 0 0 0
21/01/2022
8.86
 20,250 9.14 9.14 8.67 0 0 0
20/01/2022
9.14
 6,800 8.67 9.14 8.77 0 0 0
19/01/2022
8.67
 29,000 8.39 9.14 8.58 0 0 0
18/01/2022
8.39
 64,000 9.14 9.24 8.39 0 0 0
17/01/2022
9.14
 21,800 9.71 9.71 8.39 0 0 0
14/01/2022
9.71
 11,300 9.61 9.71 8.77 0 0 0
13/01/2022
9.61
 63,100 9.99 10.18 9.43 0 0 0
12/01/2022
9.99
 81,000 9.80 10.18 9.71 0 0 0
11/01/2022
9.80
 35,600 9.90 10.08 9.71 0 0 0
10/01/2022
9.90
 83,704 10.08 10.56 9.80 0 0 0
07/01/2022
10.08
 85,218 9.90 10.27 9.99 0 0 0
06/01/2022
9.90
 51,531 10.27 10.37 9.90 0 0 0
05/01/2022
10.27
 178,600 9.52 10.56 9.52 0 0 0
04/01/2022
9.52
 46,900 9.33 9.52 9.24 0 0 0
31/12/2021
9.33
 23,122 9.43 9.52 9.33 0 0 0
30/12/2021
9.43
 63,466 9.33 9.52 9.24 0 0 0
29/12/2021
9.33
 25,900 9.33 9.52 9.24 0 0 0
28/12/2021
9.33
 35,680 9.52 9.61 9.14 0 0 0
27/12/2021
9.52
 21,470 9.43 9.61 9.33 0 0 0
24/12/2021
9.43
 52,815 9.24 9.71 9.33 0 0 0
23/12/2021
9.24
 70,719 9.14 9.33 8.86 0 0 0
22/12/2021
9.14
 49,300 9.24 9.33 9.14 0 0 0
21/12/2021
9.24
 22,600 9.24 9.52 9.14 0 0 0
20/12/2021
9.24
 29,920 9.52 9.52 9.24 0 0 0
17/12/2021
9.52
 88,707 9.43 9.61 9.33 0 0 0
16/12/2021
9.43
 50,700 9.52 9.71 9.33 0 0 0
15/12/2021
9.52
 30,600 9.52 9.61 9.43 0 0 0
14/12/2021
9.52
 21,305 9.61 9.61 9.43 0 0 0
13/12/2021
9.61
 28,300 9.52 9.71 9.52 0 0 0
10/12/2021
9.52
 28,809 9.71 9.71 9.43 0 0 0
09/12/2021
9.71
 29,900 9.71 9.90 9.43 0 0 0
08/12/2021
9.71
 26,100 9.90 10.08 9.71 0 0 0
07/12/2021
9.90
 59,810 9.14 10.84 9.52 0 0 0
06/12/2021
9.14
 47,200 9.71 9.80 9.14 0 0 0
03/12/2021
9.71
 46,300 10.08 10.08 9.52 0 0 0
02/12/2021
10.08
 18,005 10.08 10.18 9.90 0 0 0
01/12/2021
10.08
 18,720 9.99 10.18 9.90 0 0 0
30/11/2021
9.99
 51,300 9.80 10.08 9.71 0 0 0
29/11/2021
9.80
 34,100 9.99 9.99 9.43 0 0 0
26/11/2021
9.99
 42,100 10.27 10.27 9.80 0 1,000 -0.0
25/11/2021
10.27
 36,065 10.18 10.37 10.08 0 0 0
24/11/2021
10.18
 48,900 9.99 10.56 9.90 0 0 0
23/11/2021
9.99
 34,170 9.61 9.99 9.61 1,000 0 0.0
22/11/2021
9.61
 127,914 10.08 10.08 9.52 0 0 0
19/11/2021
10.08
 177,900 10.84 10.84 10.08 0 0 0
18/11/2021
10.84
 113,650 11.12 11.12 10.56 0 0 0
17/11/2021
11.12
 101,909 10.74 11.40 10.65 0 0 0
16/11/2021
10.74
 107,763 11.12 11.22 10.37 0 0 0
15/11/2021
11.12
 253,027 10.74 11.31 10.27 0 0 0
12/11/2021
10.74
 119,300 11.03 11.03 10.46 0 0 0
11/11/2021
11.03
 194,700 10.84 11.88 10.84 0 0 0
10/11/2021
10.84
 497,716 9.52 10.84 9.52 0 0 0
09/11/2021
9.52
 97,800 9.61 9.61 9.33 0 0 0
08/11/2021
9.61
 114,000 9.52 9.61 9.24 0 0 0
05/11/2021
9.52
 132,667 9.52 9.61 9.14 0 1,000 -0.0
04/11/2021
9.52
 90,300 9.80 9.90 9.33 0 0 0
03/11/2021
9.80
 189,190 9.99 10.37 9.71 0 0 0
02/11/2021
9.99
 262,400 9.61 10.18 9.33 1,000 0 0.0
01/11/2021
9.61
 84,050 9.61 9.71 9.43 0 0 0
29/10/2021
9.61
 125,550 9.80 9.80 9.43 0 0 0
28/10/2021
9.80
 252,178 9.33 10.08 9.33 0 0 0
27/10/2021
9.33
 232,700 9.14 9.43 9.14 0 0 0
26/10/2021
9.14
 74,000 8.95 9.24 8.95 0 0 0
25/10/2021
8.95
 115,900 9.05 9.24 8.95 0 0 0
22/10/2021
9.05
 71,100 9.05 9.14 8.86 0 0 0
21/10/2021
9.05
 62,600 9.14 9.14 8.86 0 1,600 -0.0
20/10/2021
9.14
 112,000 9.24 9.43 9.05 0 0 0
19/10/2021
9.24
 102,800 9.52 9.52 9.14 0 0 0
18/10/2021
9.52
 275,200 8.77 9.52 8.67 0 0 0
15/10/2021
8.77
 60,600 8.86 8.86 8.67 0 0 0
14/10/2021
8.86
 103,400 8.86 8.95 8.67 300 0 0.0
13/10/2021
8.86
 70,200 8.95 8.95 8.77 0 0 0
12/10/2021
8.95
 147,600 8.95 9.14 8.77 100 2,000 -0.0
11/10/2021
8.95
 124,600 9.24 9.33 8.77 0 0 0
08/10/2021
9.24
 96,400 9.33 9.33 9.05 200 0 0.0
07/10/2021
9.33
 238,000 9.43 9.61 9.05 500 0 0.0
06/10/2021
9.43
 201,200 8.95 9.52 8.77 800 0 0.0
05/10/2021
8.95
 124,190 8.86 9.61 8.86 500 0 0.0
04/10/2021
8.86
 402,298 7.92 9.05 7.54 700 4,000 -0.0
01/10/2021
7.92
 107,110 8.01 8.11 7.82 1,000 0 0.0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 1%
30/09/2021
8.01
 51,450 8.11 8.20 7.92 0 0 0
29/09/2021
8.11
 76,310 8.01 8.29 7.83 0 0 0
28/09/2021
8.01
 100,810 7.17 8.20 7.36 0 0 0
27/09/2021
7.17
 207,226 7.92 8.01 6.99 1,000 0 0.0
24/09/2021
7.92
 81,100 8.48 8.48 7.73 0 0 0
23/09/2021
8.48
 181,973 8.76 8.94 8.20 0 0 0
22/09/2021
8.76
 442,052 7.92 8.85 7.73 0 45,500 -0.4
21/09/2021
7.92
 155,900 8.11 8.11 7.27 0 5,600 -0.0
20/09/2021
8.11
 252,546 7.55 8.66 7.17 0 0 0
17/09/2021
7.55
 101,900 8.11 8.20 7.55 0 0 0
16/09/2021
8.11
 231,700 7.55 8.57 7.64 1,500 0 0.0
15/09/2021
7.55
 284,400 6.71 7.55 6.71 0 0 0
14/09/2021
6.71
 96,500 6.52 6.71 6.52 0 0 0
13/09/2021
6.52
 60,000 6.52 6.71 6.43 0 0 0
10/09/2021
6.52
 30,500 6.71 6.80 6.43 0 0 0
09/09/2021
6.71
 56,200 6.34 6.71 6.24 0 0 0
08/09/2021
6.34
 38,500 6.80 6.80 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |