CTCP Dầu nhờn PV Oil (pvo)

8.40
0.20
(2.44%)
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)
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
23/06/2020
2.74
 8,000 2.74 2.74 2.74 0 0 0
22/06/2020
2.74
 0 2.74 2.74 2.74 0 0 0
19/06/2020
2.74
 2,000 2.74 2.74 2.74 0 0 0
18/06/2020
2.74
 2,600 2.74 2.74 2.74 0 0 0
17/06/2020
2.74
 11,500 2.83 2.83 2.74 0 0 0
16/06/2020
2.83
 1,200 2.74 2.83 2.83 0 0 0
15/06/2020
2.74
 3,100 2.93 2.93 2.74 0 0 0
12/06/2020
2.93
 4,900 3.02 3.02 2.83 0 0 0
11/06/2020
3.02
 52,200 2.93 3.21 2.93 0 0 0
10/06/2020
2.93
 16,210 2.93 3.12 2.93 0 0 0
09/06/2020
2.93
 29,910 2.74 3.02 2.74 300 0 0.0
08/06/2020
2.74
 45,300 2.74 2.83 2.74 0 8,000 -0.0
05/06/2020
2.74
 9,000 2.74 2.74 2.74 0 0 0
04/06/2020
2.74
 9,900 2.74 2.74 2.74 0 0 0
03/06/2020
2.74
 8,300 2.74 2.74 2.74 0 7,000 -0.0
02/06/2020
2.74
 11,000 2.74 2.74 2.74 0 0 0
01/06/2020
2.74
 8,900 2.83 2.83 2.74 0 3,900 -0.0
29/05/2020
2.83
 1,200 2.83 2.93 2.83 0 1,100 -0.0
28/05/2020
2.83
 42,600 2.74 2.83 2.65 0 7,200 -0.0
27/05/2020
2.74
 3,400 2.65 2.74 2.74 0 0 0
26/05/2020
2.65
 3,100 2.74 2.74 2.65 0 2,400 -0.0
25/05/2020
2.74
 9,400 2.74 2.74 2.74 100 9,400 -0.0
22/05/2020
2.74
 27,500 2.83 2.83 2.74 0 0 0
21/05/2020
2.83
 21,000 2.74 2.83 2.74 0 0 0
20/05/2020
2.74
 6,400 2.83 2.83 2.74 0 5,600 -0.0
19/05/2020
2.83
 6,000 2.83 2.93 2.83 0 5,400 -0.0
18/05/2020
2.83
 1,700 2.83 2.93 2.74 0 0 0
15/05/2020
2.83
 4,200 2.74 2.83 2.74 0 0 0
14/05/2020
2.74
 17,600 2.74 2.74 2.74 0 0 0
13/05/2020
2.74
 10,801 2.74 2.83 2.74 0 0 0
12/05/2020
2.74
 3,500 2.65 2.74 2.65 0 0 0
11/05/2020
2.65
 800 2.65 2.74 2.55 0 0 0
08/05/2020
2.65
 1,100 2.65 2.65 2.65 0 0 0
07/05/2020
2.65
 0 2.74 2.65 2.74 0 0 0
06/05/2020
2.74
 3,300 2.74 2.74 2.55 0 0 0
05/05/2020
2.74
 100 2.65 2.74 2.74 0 0 0
04/05/2020
2.65
 1,180 2.74 2.74 2.65 0 0 0
29/04/2020
2.74
 5,000 2.74 2.74 2.55 0 0 0
28/04/2020
2.74
 1,200 2.83 2.83 2.55 0 0 0
27/04/2020
2.83
 1,600 2.83 2.83 2.74 0 0 0
24/04/2020
2.83
 1,300 2.74 2.83 2.74 0 0 0
23/04/2020
2.74
 6,500 2.74 2.74 2.74 0 5,000 -0.0
22/04/2020
2.74
 6,200 2.55 2.74 2.74 0 0 0
21/04/2020
2.55
 3,400 2.93 2.93 2.55 0 0 0
20/04/2020
2.93
 6,600 2.93 2.93 2.83 0 0 0
17/04/2020
2.93
 2,000 2.74 2.93 2.83 0 0 0
16/04/2020
2.74
 1,000 2.74 2.83 2.74 0 0 0
15/04/2020
2.74
 22,500 2.74 2.74 2.46 0 0 0
14/04/2020
2.74
 23,400 2.74 2.83 2.74 0 0 0
13/04/2020
2.74
 0 2.74 2.74 2.74 0 0 0
10/04/2020
2.74
 500 2.74 2.74 2.74 0 0 0
09/04/2020
2.74
 35,400 2.74 2.83 2.74 0 0 0
08/04/2020
2.74
 300 2.55 2.83 2.74 0 0 0
07/04/2020
2.55
 110 2.55 2.55 2.55 0 0 0
06/04/2020
2.55
 520 2.36 2.55 2.55 0 0 0
03/04/2020
2.36
 0 2.36 2.36 2.36 0 0 0
01/04/2020
2.36
 210 2.46 2.46 2.36 0 10 -0.0
31/03/2020
2.46
 100 2.55 2.55 2.46 0 0 0
30/03/2020
2.55
 5,000 2.55 2.55 2.55 5,000 0 0.0
27/03/2020
2.55
 900 2.65 2.65 2.36 0 0 0
26/03/2020
2.65
 1,100 2.55 2.65 2.65 0 0 0
25/03/2020
2.55
 100 2.65 2.65 2.55 0 0 0
24/03/2020
2.65
 1,700 2.36 2.65 2.46 0 0 0
23/03/2020
2.36
 2,500 2.65 2.65 2.36 0 0 0
20/03/2020
2.65
 4,200 2.65 2.65 2.65 0 0 0
19/03/2020
2.65
 0 2.55 2.65 2.65 0 0 0
18/03/2020
2.55
 3,640 2.83 2.83 2.55 0 0 0
17/03/2020
2.83
 30 2.83 2.83 2.83 0 0 0
16/03/2020
2.83
 110 2.55 2.83 2.83 0 0 0
13/03/2020
2.55
 23,900 2.46 2.65 2.55 0 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |