CTCP Dầu nhờn PV Oil (pvo)

8.30
0.10
(1.22%)
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)
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
17/02/2021
4.35
 115,771 3.87 4.35 3.87 0 0 0
09/02/2021
3.87
 22,300 3.68 3.87 3.59 0 0 0
08/02/2021
3.68
 4,400 3.87 3.87 3.59 300 0 0
05/02/2021
3.87
 4,300 3.78 3.97 3.87 0 0 0
04/02/2021
3.78
 22,700 3.78 3.97 3.78 0 0 0
03/02/2021
3.78
 84,200 3.68 3.78 3.50 500 0 0.0
02/02/2021
3.68
 26,200 3.59 3.68 3.21 500 0 0.0
01/02/2021
3.59
 9,200 3.78 4.06 3.59 1,000 0 0.0
29/01/2021
3.78
 39,400 3.31 3.78 3.31 100 0 0.0
28/01/2021
3.31
 85,100 3.68 3.87 3.21 0 0 0
27/01/2021
3.68
 25,100 4.06 4.16 3.68 200 200 0
26/01/2021
4.06
 24,500 4.25 4.25 4.06 0 0 0
25/01/2021
4.25
 97,100 4.44 4.44 4.16 0 0 0
22/01/2021
4.44
 32,700 4.54 4.72 4.44 0 0 0
21/01/2021
4.54
 32,100 4.44 4.63 4.44 0 0 0
20/01/2021
4.44
 17,320 4.44 4.54 4.25 0 0 0
19/01/2021
4.44
 43,300 4.63 4.72 4.44 0 0 0
18/01/2021
4.63
 108,843 4.82 4.91 4.63 0 0 0
15/01/2021
4.82
 28,300 4.82 4.91 4.72 200 0 0.0
14/01/2021
4.82
 36,300 4.82 4.82 4.63 0 0 0
13/01/2021
4.82
 96,200 4.82 4.91 4.06 0 1,000 -0.0
12/01/2021
4.82
 93,800 4.63 4.82 4.63 0 0 0
11/01/2021
4.63
 87,600 4.63 4.72 4.54 0 0 0
08/01/2021
4.63
 53,300 4.63 4.63 4.54 300 0 0.0
07/01/2021
4.63
 12,900 4.54 4.72 4.44 0 0 0
06/01/2021
4.54
 16,300 4.44 4.54 4.35 0 0 0
05/01/2021
4.44
 108,200 4.54 4.72 4.44 0 0 0
04/01/2021
4.54
 63,900 4.63 4.72 4.54 0 500 -0.0
31/12/2020
4.63
 53,200 4.72 4.72 4.63 0 0 0
30/12/2020
4.72
 98,725 4.72 5.01 4.72 0 0 0
29/12/2020
4.72
 170,500 4.72 5.01 4.54 0 0 0
28/12/2020
4.72
 45,300 4.63 4.72 4.25 0 500 -0.0
25/12/2020
4.63
 100,057 4.44 5.01 4.25 0 0 0
24/12/2020
4.44
 182,800 3.97 4.44 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |