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)
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
12/03/2020
2.46
 19,100 2.83 2.83 2.46 200 0 0.0
11/03/2020
2.83
 1,500 2.93 2.93 2.83 100 0 0.0
10/03/2020
2.93
 200 2.83 2.93 2.93 0 0 0
09/03/2020
2.83
 9,600 3.02 3.02 2.83 0 0 0
06/03/2020
3.02
 0 3.02 3.02 3.02 0 0 0
05/03/2020
3.02
 6,124 3.12 3.12 3.02 0 0 0
04/03/2020
3.12
 5,940 2.93 3.12 3.02 0 0 0
03/03/2020
2.93
 1,610 3.02 3.02 2.93 0 0 0
02/03/2020
3.02
 6,610 3.02 3.02 2.93 0 0 0
28/02/2020
3.02
 200 3.02 3.02 3.02 0 0 0
27/02/2020
3.02
 500 3.12 3.12 3.02 0 0 0
26/02/2020
3.12
 1,900 3.02 3.12 2.83 0 0 0
25/02/2020
3.02
 0 2.93 3.02 3.02 0 0 0
24/02/2020
2.93
 14,100 3.21 3.21 2.93 0 0 0
21/02/2020
3.21
 20,000 3.31 3.31 3.21 0 20,000 -0.1
20/02/2020
3.31
 16,900 3.31 3.40 3.31 0 0 0
19/02/2020
3.31
 100 3.21 3.31 3.31 0 0 0
18/02/2020
3.21
 16,000 3.40 3.40 3.21 0 0 0
17/02/2020
3.40
 100 3.31 3.40 3.40 0 0 0
14/02/2020
3.31
 20,100 3.50 3.50 3.31 0 11,100 -0.0
13/02/2020
3.50
 1,240 3.50 3.59 3.50 0 0 0
12/02/2020
3.50
 24,340 3.21 3.50 3.31 0 0 0
11/02/2020
3.21
 29,215 3.31 3.31 2.93 10,000 0 0.0
10/02/2020
3.31
 17,400 2.93 3.31 3.02 0 0 0
07/02/2020
2.93
 200 2.83 2.93 2.93 0 0 0
06/02/2020
2.83
 300 2.83 3.02 2.83 0 0 0
05/02/2020
2.83
 0 2.74 2.83 2.83 0 0 0
04/02/2020
2.74
 2,503 2.83 2.93 2.74 0 0 0
03/02/2020
2.83
 1,800 3.02 3.02 2.83 0 0 0
31/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |