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)
13/04/2021
8.39
 87,500 8.57 8.76 8.20 0 0 0
12/04/2021
8.57
 95,366 8.66 8.66 8.29 0 0 0
09/04/2021
8.66
 65,100 8.94 8.94 8.57 200 0 0.0
08/04/2021
8.94
 201,153 9.13 9.32 8.76 0 0 0
07/04/2021
9.13
 248,366 8.11 9.13 8.20 0 0 0
06/04/2021
8.11
 89,854 8.29 8.39 7.92 200 0 0.0
05/04/2021
8.29
 71,310 8.39 8.39 8.11 0 0 0
02/04/2021
8.39
 101,314 8.20 8.66 8.20 0 0 0
01/04/2021
8.20
 75,846 8.20 8.29 8.01 0 0 0
31/03/2021
8.20
 98,562 8.39 8.48 8.01 5,100 0 0.0
30/03/2021
8.39
 71,300 8.57 8.85 8.29 0 0 0
29/03/2021
8.57
 97,920 8.39 8.94 8.39 0 0 0
26/03/2021
8.39
 175,700 8.57 8.57 7.73 0 0 0
25/03/2021
8.57
 55,775 8.85 8.85 8.29 0 0 0
24/03/2021
8.85
 178,544 9.41 9.41 8.20 9,600 0 0.1
23/03/2021
9.41
 367,792 8.57 9.60 8.39 0 25,000 -0.3
22/03/2021
8.57
 198,758 7.55 8.57 7.27 0 0 0
19/03/2021
7.55
 137,948 8.01 8.01 6.99 4,000 4,000 0.0
18/03/2021
8.01
 179,600 8.39 8.85 7.45 0 1,000 -0.0
17/03/2021
8.39
 247,352 8.94 9.32 8.11 0 15,700 -0.1
16/03/2021
8.94
 300,893 8.01 8.94 7.83 0 9,100 -0.1
15/03/2021
8.01
 237,800 7.17 8.01 7.27 8,200 1,000 0.1
12/03/2021
7.17
 219,923 6.43 7.17 6.34 18,300 0 0.1
11/03/2021
6.43
 89,212 6.24 6.43 5.87 1,500 0 0.0
10/03/2021
6.24
 284,600 6.24 6.99 5.31 6,000 0 0.0
09/03/2021
6.24
 235,700 5.50 6.24 6.06 0 0 0
08/03/2021
5.50
 55,895 5.12 5.50 5.40 0 0 0
05/03/2021
5.12
 289,243 4.66 5.12 4.57 0 0 0
04/03/2021
4.66
 54,562 4.66 4.66 4.38 0 0 0
03/03/2021
4.66
 41,621 4.47 4.66 4.29 21 0 0.0
02/03/2021
4.47
 64,430 4.57 4.66 4.47 0 0 0
01/03/2021
4.57
 31,000 4.19 4.66 4.38 0 0 0
26/02/2021
4.19
 27,300 4.19 4.38 4.10 0 0 0
25/02/2021
4.19
 73,280 4.38 4.38 4.10 0 2,000 -0.0
24/02/2021
4.38
 34,900 4.47 4.47 4.19 0 0 0
23/02/2021
4.47
 47,900 4.47 4.47 4.19 0 100 -0.0
22/02/2021
4.47
 70,771 4.75 4.75 4.19 0 0 0
19/02/2021
4.75
 67,300 4.75 5.12 4.75 0 0 0
18/02/2021
4.75
 220,500 4.29 4.75 4.29 0 300 -0.0
17/02/2021
4.29
 115,771 3.82 4.29 3.82 0 0 0
09/02/2021
3.82
 22,300 3.63 3.82 3.54 0 0 0
08/02/2021
3.63
 4,400 3.82 3.82 3.54 300 0 0
05/02/2021
3.82
 4,300 3.73 3.91 3.82 0 0 0
04/02/2021
3.73
 22,700 3.73 3.91 3.73 0 0 0
03/02/2021
3.73
 84,200 3.63 3.73 3.45 500 0 0.0
02/02/2021
3.63
 26,200 3.54 3.63 3.17 500 0 0.0
01/02/2021
3.54
 9,200 3.73 4.01 3.54 1,000 0 0.0
29/01/2021
3.73
 39,400 3.26 3.73 3.26 100 0 0.0
28/01/2021
3.26
 85,100 3.63 3.82 3.17 0 0 0
27/01/2021
3.63
 25,100 4.01 4.10 3.63 200 200 0
26/01/2021
4.01
 24,500 4.19 4.19 4.01 0 0 0
25/01/2021
4.19
 97,100 4.38 4.38 4.10 0 0 0
22/01/2021
4.38
 32,700 4.47 4.66 4.38 0 0 0
21/01/2021
4.47
 32,100 4.38 4.57 4.38 0 0 0
20/01/2021
4.38
 17,320 4.38 4.47 4.19 0 0 0
19/01/2021
4.38
 43,300 4.57 4.66 4.38 0 0 0
18/01/2021
4.57
 108,843 4.75 4.84 4.57 0 0 0
15/01/2021
4.75
 28,300 4.75 4.84 4.66 200 0 0.0
14/01/2021
4.75
 36,300 4.75 4.75 4.57 0 0 0
13/01/2021
4.75
 96,200 4.75 4.84 4.01 0 1,000 -0.0
12/01/2021
4.75
 93,800 4.57 4.75 4.57 0 0 0
11/01/2021
4.57
 87,600 4.57 4.66 4.47 0 0 0
08/01/2021
4.57
 53,300 4.57 4.57 4.47 300 0 0.0
07/01/2021
4.57
 12,900 4.47 4.66 4.38 0 0 0
06/01/2021
4.47
 16,300 4.38 4.47 4.29 0 0 0
05/01/2021
4.38
 108,200 4.47 4.66 4.38 0 0 0
04/01/2021
4.47
 63,900 4.57 4.66 4.47 0 500 -0.0
31/12/2020
4.57
 53,200 4.66 4.66 4.57 0 0 0
30/12/2020
4.66
 98,725 4.66 4.94 4.66 0 0 0
29/12/2020
4.66
 170,500 4.66 4.94 4.47 0 0 0
28/12/2020
4.66
 45,300 4.57 4.66 4.19 0 500 -0.0
25/12/2020
4.57
 100,057 4.38 4.94 4.19 0 0 0
24/12/2020
4.38
 182,800 3.91 4.38 4.19 0 0 0
23/12/2020
3.91
 137,170 3.63 3.91 3.63 0 0 0
22/12/2020
3.63
 49,740 3.35 3.63 3.35 0 0 0
21/12/2020
3.35
 20,420 3.26 3.35 2.98 0 0 0
18/12/2020
3.26
 8,400 3.17 3.26 3.17 0 0 0
17/12/2020
3.17
 2,800 3.26 3.26 3.17 500 0 0.0
16/12/2020
3.26
 13,240 2.98 3.26 3.17 0 0 0
15/12/2020
2.98
 8,100 3.17 3.17 2.98 0 0 0
14/12/2020
3.17
 4,000 3.17 3.17 3.17 0 3,400 -0.0
11/12/2020
3.17
 20 3.17 3.17 3.17 0 0 0
10/12/2020
3.17
 36,530 3.26 3.26 3.17 0 0 0
09/12/2020
3.26
 5,100 3.17 3.26 3.26 0 0 0
08/12/2020
3.17
 17,100 3.26 3.26 3.17 0 0 0
07/12/2020
3.26
 2,250 3.17 3.26 3.26 0 0 0
04/12/2020
3.17
 19,920 3.17 3.17 3.17 0 0 0
03/12/2020
3.17
 11,500 3.26 3.26 3.17 0 0 0
02/12/2020
3.26
 13,100 3.17 3.26 3.07 0 0 0
01/12/2020
3.17
 310 3.07 3.17 3.07 0 0 0
30/11/2020
3.07
 21,500 3.07 3.07 3.07 500 0 0.0
27/11/2020
3.07
 5,600 3.17 3.17 3.07 0 0 0
26/11/2020
3.17
 400 3.17 3.17 3.17 0 0 0
25/11/2020
3.17
 800 3.07 3.17 3.17 0 0 0
24/11/2020
3.07
 0 3.07 3.07 3.07 0 0 0
23/11/2020
3.07
 1,000 3.07 3.26 3.07 0 0 0
20/11/2020
3.07
 31,500 3.07 3.17 3.07 0 0 0
19/11/2020
3.07
 1,430 3.07 3.35 3.07 0 0 0
18/11/2020
3.07
 32,320 3.17 3.17 3.07 0 0 0
17/11/2020
3.17
 29,120 3.07 3.26 3.07 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |