CTCP Dầu nhờn PV Oil (pvo)

5.80
0
(0%)
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
(2025-11-05) 		-0.20 -3.33% 139,200 0 0
5.80
6.10
5.80
2 tháng
(2025-10-06) 		-0.70 -10.77% 302,700 0 0
5.80
6.90
5.80
3 tháng
(2025-09-08) 		-0.80 -12.14% 712,800 -1,000 -0.0
5.80
7
5.80
6 tháng
(2025-06-09) 		0.09 1.49% 3,131,700 -1,000 -0.0
5.71
7.29
5.80
12 tháng
(2024-12-10) 		-0.31 -5.05% 4,206,232 -1,100 -0.0
4.93
7.29
5.80
24 tháng
(2023-12-18) 		0.45 8.49% 14,167,754 -1,900 -0.0
4.86
8.26
5.80
36 tháng
(2022-12-21) 		1.40 31.92% 19,722,240 -13,500 -0.1
4.40
8.26
5.80
60 tháng
(2020-12-31) 		1.17 25.28% 55,945,626 -53,515 -0.8
3.31
20.93
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2019
3.40
 2,200 3.31 3.40 3.31 200 0 0.0
15/10/2019
3.31
 1,010 3.40 3.40 3.31 0 0 0
14/10/2019
3.40
 2,200 3.31 3.50 3.40 0 0 0
11/10/2019
3.31
 2,510 3.40 3.50 3.31 400 0 0.0
10/10/2019
3.40
 800 3.31 3.50 3.31 700 0 0.0
09/10/2019
3.31
 7,300 3.50 3.50 3.12 0 0 0
08/10/2019
3.50
 300 3.31 3.50 3.50 0 0 0
07/10/2019
3.31
 1,600 3.40 3.40 3.31 0 0 0
04/10/2019
3.40
 3,500 3.50 3.59 3.40 0 3,400 -0.0
03/10/2019
3.50
 2,300 3.50 3.50 3.31 2,100 0 0.0
02/10/2019
3.50
 200 3.50 3.50 3.50 0 0 0
01/10/2019
3.50
 100 3.50 3.50 3.50 0 0 0
30/09/2019
3.50
 300 3.50 3.50 3.31 0 0 0
27/09/2019
3.50
 700 3.50 3.50 3.12 0 0 0
26/09/2019
3.50
 100 3.50 3.50 3.50 0 0 0
25/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
24/09/2019
3.50
 100 3.50 3.50 3.50 0 0 0
23/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
20/09/2019
3.50
 200 3.50 3.50 3.50 200 0 0.0
19/09/2019
3.50
 5,100 3.50 3.50 3.50 0 0 0
18/09/2019
3.50
 1,000 3.50 3.50 3.50 0 0 0
17/09/2019
3.50
 2,000 3.50 3.50 3.40 0 500 -0.0
16/09/2019
3.50
 500 3.50 3.50 3.50 0 500 -0.0
13/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
12/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
11/09/2019
3.50
 1,000 3.31 3.50 3.50 0 0 0
10/09/2019
3.31
 3,000 3.31 3.40 3.31 0 0 0
09/09/2019
3.31
 600 3.40 3.40 3.31 0 0 0
06/09/2019
3.40
 900 3.40 3.40 3.31 0 0 0
05/09/2019
3.40
 0 3.40 3.40 3.40 0 0 0
04/09/2019
3.40
 5,400 3.50 3.50 3.31 0 0 0
03/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
30/08/2019
3.50
 6,200 3.50 3.50 3.40 3,000 0 0.0
29/08/2019
3.50
 130 3.50 3.50 3.50 0 0 0
28/08/2019
3.50
 10,300 3.50 3.50 3.40 0 0 0
27/08/2019
3.50
 1,500 3.50 3.50 3.50 0 0 0
26/08/2019
3.50
 100 3.59 3.59 3.50 0 0 0
23/08/2019
3.59
 3,700 3.68 3.68 3.50 0 0 0
22/08/2019
3.68
 2,000 3.59 3.68 3.50 0 0 0
21/08/2019
3.59
 0 3.59 3.59 3.59 0 0 0
20/08/2019
3.59
 3,500 3.50 3.59 3.50 0 0 0
19/08/2019
3.50
 310 3.59 3.59 3.50 0 10 -0.0
16/08/2019
3.59
 5,100 3.59 3.59 3.50 0 0 0
15/08/2019
3.59
 200 3.50 3.59 3.59 0 0 0
14/08/2019
3.50
 18,400 3.59 3.59 3.50 0 0 0
13/08/2019
3.59
 5,300 3.68 3.68 3.50 0 0 0
12/08/2019
3.68
 100 3.68 3.68 3.68 0 0 0
09/08/2019
3.68
 10,010 3.78 3.78 3.68 0 0 0
08/08/2019
3.78
 26,600 3.59 3.78 3.31 0 0 0
07/08/2019
3.59
 1,000 3.68 3.68 3.59 0 0 0
06/08/2019
3.68
 4,800 3.78 3.78 3.68 0 0 0
05/08/2019
3.78
 2,000 3.78 3.78 3.78 0 0 0
02/08/2019
3.78
 7,800 3.78 3.78 3.78 5,000 0 0.0
01/08/2019
3.78
 0 3.78 3.78 3.78 0 0 0
31/07/2019
3.78
 9,100 3.78 3.78 3.78 0 0 0
30/07/2019
3.78
 5,110 3.78 3.78 3.78 0 0 0
29/07/2019
3.78
 2,100 3.87 3.87 3.78 0 0 0
26/07/2019
3.87
 6,400 3.87 3.87 3.78 0 0 0
25/07/2019
3.87
 10 3.87 3.87 3.87 0 0 0
24/07/2019
3.87
 1,300 3.87 3.87 3.87 0 0 0
23/07/2019
3.87
 1,000 3.78 3.87 3.78 0 0 0
22/07/2019
3.78
 23,907 3.87 3.87 3.78 0 0 0
19/07/2019
3.87
 5,500 3.87 3.87 3.87 5,000 0 0.0
18/07/2019
3.87
 610 3.87 3.87 3.87 0 0 0
17/07/2019
3.87
 0 3.87 3.87 3.87 0 0 0
16/07/2019
3.87
 3,300 3.87 3.87 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |