CTCP Dầu nhờn PV Oil (pvo)

6.50
0.10
(1.56%)
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
(2025-12-29) 		0.50 8.47% 340,600 0 0
5.80
6.70
6.50
2 tháng
(2025-12-01) 		0.60 10.34% 434,000 0 0
5.60
6.70
6.50
3 tháng
(2025-10-30) 		0.30 4.92% 573,800 0 0
5.60
6.70
6.50
6 tháng
(2025-08-01) 		0.09 1.49% 2,125,300 -1,000 -0.0
5.60
7
6.50
12 tháng
(2025-02-03) 		0.19 3.10% 4,331,347 -1,100 -0.0
4.93
7.29
6.50
24 tháng
(2024-02-15) 		1.35 26.63% 14,372,514 -1,900 -0.0
4.93
8.26
6.50
36 tháng
(2023-02-13) 		1.53 31.30% 19,857,044 -46,000 -0.3
4.40
8.26
6.50
60 tháng
(2021-02-23) 		1.86 41.12% 54,556,321 -54,615 -0.8
3.82
20.93
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
2.46
 5,008 2.46 2.46 2.46 0 0 0
03/08/2020
2.46
 11,200 2.46 2.46 2.46 0 0 0
31/07/2020
2.46
 1,000 2.46 2.46 2.46 0 0 0
30/07/2020
2.46
 18 2.46 2.46 2.46 0 0 0
29/07/2020
2.46
 202 2.55 2.55 2.46 0 0 0
28/07/2020
2.55
 5,900 2.46 2.55 2.46 0 0 0
27/07/2020
2.46
 3,000 2.46 2.46 2.46 0 0 0
24/07/2020
2.46
 4,300 2.65 2.65 2.46 500 0 0.0
23/07/2020
2.65
 10,500 2.65 2.65 2.65 0 0 0
22/07/2020
2.65
 10,500 2.65 2.65 2.65 0 0 0
21/07/2020
2.65
 1,100 2.74 2.74 2.65 0 0 0
20/07/2020
2.74
 0 2.74 2.74 2.74 0 0 0
17/07/2020
2.74
 5,500 2.74 2.83 2.74 0 2,400 -0.0
16/07/2020
2.74
 1,850 2.65 2.83 2.74 0 0 0
15/07/2020
2.65
 1,501 2.74 2.74 2.65 0 0 0
14/07/2020
2.74
 3,200 2.74 2.74 2.74 0 0 0
13/07/2020
2.74
 2,100 2.83 2.83 2.74 0 0 0
10/07/2020
2.83
 1,300 2.74 2.83 2.83 300 0 0.0
09/07/2020
2.74
 2,200 2.74 2.74 2.74 0 0 0
08/07/2020
2.74
 9,200 2.65 2.74 2.74 0 0 0
07/07/2020
2.65
 0 2.65 2.65 2.65 0 0 0
06/07/2020
2.65
 100 2.74 2.74 2.65 0 0 0
03/07/2020
2.74
 1,000 2.65 2.74 2.65 0 0 0
02/07/2020
2.65
 0 2.65 2.65 2.65 0 0 0
01/07/2020
2.65
 8,900 2.65 2.65 2.65 0 0 0
30/06/2020
2.65
 7,800 2.74 2.74 2.65 0 0 0
29/06/2020
2.74
 5,600 2.83 2.83 2.74 0 0 0
26/06/2020
2.83
 1,000 2.83 2.83 2.83 0 0 0
25/06/2020
2.83
 8,600 2.83 2.83 2.83 0 0 0
24/06/2020
2.83
 10,300 2.74 2.83 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |