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)
23/12/2020
3.97
 137,170 3.68 3.97 3.68 0 0 0
22/12/2020
3.68
 49,740 3.40 3.68 3.40 0 0 0
21/12/2020
3.40
 20,420 3.31 3.40 3.02 0 0 0
18/12/2020
3.31
 8,400 3.21 3.31 3.21 0 0 0
17/12/2020
3.21
 2,800 3.31 3.31 3.21 500 0 0.0
16/12/2020
3.31
 13,240 3.02 3.31 3.21 0 0 0
15/12/2020
3.02
 8,100 3.21 3.21 3.02 0 0 0
14/12/2020
3.21
 4,000 3.21 3.21 3.21 0 3,400 -0.0
11/12/2020
3.21
 20 3.21 3.21 3.21 0 0 0
10/12/2020
3.21
 36,530 3.31 3.31 3.21 0 0 0
09/12/2020
3.31
 5,100 3.21 3.31 3.31 0 0 0
08/12/2020
3.21
 17,100 3.31 3.31 3.21 0 0 0
07/12/2020
3.31
 2,250 3.21 3.31 3.31 0 0 0
04/12/2020
3.21
 19,920 3.21 3.21 3.21 0 0 0
03/12/2020
3.21
 11,500 3.31 3.31 3.21 0 0 0
02/12/2020
3.31
 13,100 3.21 3.31 3.12 0 0 0
01/12/2020
3.21
 310 3.12 3.21 3.12 0 0 0
30/11/2020
3.12
 21,500 3.12 3.12 3.12 500 0 0.0
27/11/2020
3.12
 5,600 3.21 3.21 3.12 0 0 0
26/11/2020
3.21
 400 3.21 3.21 3.21 0 0 0
25/11/2020
3.21
 800 3.12 3.21 3.21 0 0 0
24/11/2020
3.12
 0 3.12 3.12 3.12 0 0 0
23/11/2020
3.12
 1,000 3.12 3.31 3.12 0 0 0
20/11/2020
3.12
 31,500 3.12 3.21 3.12 0 0 0
19/11/2020
3.12
 1,430 3.12 3.40 3.12 0 0 0
18/11/2020
3.12
 32,320 3.21 3.21 3.12 0 0 0
17/11/2020
3.21
 29,120 3.12 3.31 3.12 1,500 0 0.0
16/11/2020
3.12
 24,500 3.12 3.12 3.12 0 0 0
13/11/2020
3.12
 3,400 3.12 3.21 3.12 0 0 0
12/11/2020
3.12
 13,909 3.02 3.21 3.02 0 0 0
11/11/2020
3.02
 400 3.02 3.02 3.02 0 0 0
10/11/2020
3.02
 11,100 3.02 3.12 3.02 0 0 0
09/11/2020
3.02
 10,500 2.93 3.02 3.02 0 0 0
06/11/2020
2.93
 0 2.93 2.93 2.93 0 0 0
05/11/2020
2.93
 8,100 2.93 2.93 2.93 0 0 0
04/11/2020
2.93
 0 2.93 2.93 2.93 0 0 0
03/11/2020
2.93
 700 2.93 2.93 2.93 0 500 -0.0
02/11/2020
2.93
 70 2.93 2.93 2.93 0 0 0
30/10/2020
2.93
 5,000 3.02 3.02 2.93 0 0 0
29/10/2020
3.02
 12,300 3.02 3.02 3.02 0 0 0
28/10/2020
3.02
 5,739 3.12 3.12 3.02 0 0 0
27/10/2020
3.12
 16,200 3.02 3.12 3.02 0 0 0
26/10/2020
3.02
 11,770 3.02 3.02 3.02 0 0 0
23/10/2020
3.02
 18,200 3.02 3.21 3.02 0 0 0
22/10/2020
3.02
 1,310 2.93 3.02 3.02 0 0 0
21/10/2020
2.93
 3,200 2.93 2.93 2.93 0 0 0
20/10/2020
2.93
 4,800 2.93 2.93 2.93 0 0 0
19/10/2020
2.93
 1,400 3.02 3.02 2.93 0 0 0
16/10/2020
3.02
 600 3.02 3.02 3.02 0 0 0
15/10/2020
3.02
 100 3.02 3.02 3.02 0 0 0
14/10/2020
3.02
 12,400 3.02 3.02 3.02 100 0 0.0
13/10/2020
3.02
 2,500 3.12 3.12 3.02 0 2,500 -0.0
12/10/2020
3.12
 1,300 3.21 3.21 3.12 0 0 0
09/10/2020
3.21
 1,920 3.02 3.21 3.12 0 700 -0.0
08/10/2020
3.02
 100 3.02 3.02 3.02 0 0 0
07/10/2020
3.02
 9,920 3.02 3.02 3.02 0 0 0
06/10/2020
3.02
 5,720 3.21 3.21 3.02 0 0 0
05/10/2020
3.21
 15,610 3.12 3.21 3.02 0 0 0
02/10/2020
3.12
 33,367 3.02 3.21 3.02 0 0 0
01/10/2020
3.02
 6,800 2.93 3.02 3.02 0 0 0
30/09/2020
2.93
 20,920 3.02 3.02 2.93 0 0 0
29/09/2020
3.02
 16,310 2.93 3.12 3.02 0 0 0
28/09/2020
2.93
 4,300 3.02 3.21 2.93 0 0 0
25/09/2020
3.02
 13,630 3.12 3.12 2.93 0 0 0
24/09/2020
3.12
 0 3.12 3.12 3.12 0 0 0
23/09/2020
3.12
 6,900 3.02 3.12 3.12 0 0 0
22/09/2020
3.02
 44,800 2.93 3.12 2.93 0 0 0
21/09/2020
2.93
 23,700 3.21 3.21 2.93 3,100 0 0.0
18/09/2020
3.21
 4,230 3.31 3.31 3.21 0 0 0
17/09/2020
3.31
 73,520 3.21 3.31 3.02 0 0 0
16/09/2020
3.21
 96,200 2.83 3.21 2.83 0 0 0
15/09/2020
2.83
 18,800 2.74 2.93 2.74 0 0 0
14/09/2020
2.74
 3,500 2.83 2.83 2.74 0 0 0
11/09/2020
2.83
 7,900 2.65 2.83 2.74 0 0 0
10/09/2020
2.65
 2,400 2.74 2.74 2.65 0 0 0
09/09/2020
2.74
 7,100 2.74 2.74 2.74 0 0 0
08/09/2020
2.74
 11,000 2.74 2.74 2.74 0 0 0
07/09/2020
2.74
 3,015 2.74 2.74 2.74 0 0 0
04/09/2020
2.74
 17,000 2.74 2.74 2.65 0 0 0
03/09/2020
2.74
 6,300 2.65 2.74 2.65 1,000 0 0.0
01/09/2020
2.65
 16,700 2.65 2.65 2.65 0 0 0
31/08/2020
2.65
 13,500 2.65 2.65 2.65 0 0 0
28/08/2020
2.65
 200 2.74 2.74 2.65 0 0 0
27/08/2020
2.74
 4,750 2.74 2.74 2.65 0 0 0
26/08/2020
2.74
 15,104 2.65 2.74 2.65 0 0 0
25/08/2020
2.65
 7,000 2.74 2.74 2.65 0 0 0
24/08/2020
2.74
 32,816 2.55 2.74 2.55 0 0 0
21/08/2020
2.55
 2,100 2.55 2.55 2.55 0 0 0
20/08/2020
2.55
 3,700 2.55 2.55 2.55 0 0 0
19/08/2020
2.55
 4,009 2.55 2.55 2.55 0 0 0
18/08/2020
2.55
 7,341 2.46 2.55 2.46 6,100 0 0.0
17/08/2020
2.46
 2,000 2.55 2.55 2.46 0 0 0
14/08/2020
2.55
 8,100 2.55 2.55 2.46 0 0 0
13/08/2020
2.55
 16,740 2.55 2.55 2.55 0 0 0
12/08/2020
2.55
 6,500 2.55 2.55 2.55 0 0 0
11/08/2020
2.55
 2,000 2.46 2.55 2.55 0 0 0
10/08/2020
2.46
 8,400 2.46 2.46 2.46 0 0 0
07/08/2020
2.46
 5,200 2.46 2.46 2.46 0 0 0
06/08/2020
2.46
 3,000 2.46 2.46 2.46 0 0 0
05/08/2020
2.46
 1,200 2.46 2.46 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |