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)
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
30/01/2020
3.02
 47 3.02 3.02 3.02 0 0 0
22/01/2020
3.02
 2,000 3.02 3.02 3.02 0 0 0
21/01/2020
3.02
 300 3.02 3.02 3.02 0 0 0
20/01/2020
3.02
 100 3.02 3.02 3.02 0 0 0
17/01/2020
3.02
 400 2.93 3.02 3.02 0 0 0
16/01/2020
2.93
 0 2.93 2.93 2.93 0 0 0
15/01/2020
2.93
 0 2.93 2.93 2.93 0 0 0
14/01/2020
2.93
 0 2.93 2.93 2.93 0 0 0
13/01/2020
2.93
 0 2.93 2.93 2.93 0 0 0
10/01/2020
2.93
 11,500 3.02 3.02 2.93 0 0 0
09/01/2020
3.02
 2,500 2.93 3.02 3.02 0 0 0
08/01/2020
2.93
 6,000 3.02 3.02 2.93 0 0 0
07/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0
06/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0
03/01/2020
3.02
 3,600 3.02 3.02 3.02 0 0 0
02/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0
31/12/2019
3.02
 2,500 3.12 3.12 3.02 0 0 0
30/12/2019
3.12
 3,700 3.12 3.12 3.02 0 0 0
27/12/2019
3.12
 9,600 3.12 3.12 3.02 0 0 0
26/12/2019
3.12
 800 3.12 3.12 3.12 0 0 0
25/12/2019
3.12
 300 3.12 3.12 3.12 0 0 0
24/12/2019
3.12
 0 3.12 3.12 3.12 0 0 0
23/12/2019
3.12
 5,900 3.12 3.12 3.02 0 0 0
20/12/2019
3.12
 300 3.12 3.12 3.12 0 0 0
19/12/2019
3.12
 4,300 3.21 3.21 3.12 0 0 0
18/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
17/12/2019
3.21
 1,800 3.21 3.21 3.21 0 0 0
16/12/2019
3.21
 5,000 3.21 3.21 3.12 0 0 0
13/12/2019
3.21
 6,300 3.31 3.31 3.12 0 0 0
12/12/2019
3.31
 7,000 3.21 3.31 3.21 0 0 0
11/12/2019
3.21
 8,600 3.21 3.21 3.12 0 0 0
10/12/2019
3.21
 1,600 3.21 3.21 3.21 0 0 0
09/12/2019
3.21
 600 3.31 3.31 3.21 0 0 0
06/12/2019
3.31
 0 3.31 3.31 3.31 0 0 0
05/12/2019
3.31
 100 3.21 3.31 3.31 0 0 0
04/12/2019
3.21
 26,900 3.21 3.21 3.21 0 26,900 -0.1
03/12/2019
3.21
 1,100 3.31 3.31 3.21 0 100 -0.0
02/12/2019
3.31
 0 3.31 3.31 3.31 0 0 0
29/11/2019
3.31
 2,000 3.31 3.31 3.31 2,000 0 0.0
28/11/2019
3.31
 2,400 3.31 3.31 3.31 0 0 0
27/11/2019
3.31
 1,000 3.31 3.31 3.31 0 0 0
26/11/2019
3.31
 200 3.31 3.31 3.31 0 0 0
25/11/2019
3.31
 0 3.31 3.31 3.31 0 0 0
22/11/2019
3.31
 0 3.31 3.31 3.31 0 0 0
21/11/2019
3.31
 0 3.31 3.31 3.31 0 0 0
20/11/2019
3.31
 2,000 3.31 3.31 3.31 0 0 0
19/11/2019
3.31
 5,600 3.31 3.31 3.21 5,000 0 0.0
18/11/2019
3.31
 0 3.40 3.31 3.31 0 0 0
15/11/2019
3.40
 7,400 3.31 3.40 3.31 0 0 0
14/11/2019
3.31
 11,700 3.40 3.40 3.31 0 0 0
13/11/2019
3.40
 3,000 3.40 3.40 3.31 0 0 0
12/11/2019
3.40
 26,700 3.40 3.50 3.31 0 0 0
11/11/2019
3.40
 3,000 3.59 3.59 3.40 3,000 0 0.0
08/11/2019
3.59
 100 3.50 3.59 3.59 0 0 0
07/11/2019
3.50
 5,000 3.40 3.50 3.40 3,000 0 0.0
06/11/2019
3.40
 100 3.31 3.40 3.40 0 0 0
05/11/2019
3.31
 500 3.31 3.31 3.31 400 0 0.0
04/11/2019
3.31
 6,100 3.40 3.40 3.21 0 0 0
01/11/2019
3.40
 1,135 3.40 3.40 3.31 0 0 0
31/10/2019
3.40
 3,500 3.40 3.40 3.40 0 0 0
30/10/2019
3.40
 3,000 3.40 3.40 3.40 0 0 0
29/10/2019
3.40
 1,500 3.40 3.40 3.40 0 0 0
28/10/2019
3.40
 100 3.50 3.50 3.40 0 0 0
25/10/2019
3.50
 3,800 3.50 3.50 3.31 0 0 0
24/10/2019
3.50
 100 3.50 3.50 3.50 0 0 0
23/10/2019
3.50
 200 3.40 3.50 3.31 0 0 0
22/10/2019
3.40
 7,800 3.40 3.40 3.31 300 0 0.0
21/10/2019
3.40
 740 3.40 3.40 3.21 0 0 0
18/10/2019
3.40
 500 3.31 3.40 3.40 0 0 0
17/10/2019
3.31
 1,740 3.40 3.40 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |