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)
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
15/07/2019
3.87
 100 3.87 3.87 3.87 0 0 0
12/07/2019
3.87
 1,500 3.87 3.87 3.87 0 0 0
11/07/2019
3.87
 300 3.87 3.87 3.87 0 0 0
10/07/2019
3.87
 1,100 3.87 3.87 3.87 0 0 0
09/07/2019
3.87
 5,700 3.87 3.87 3.78 0 0 0
08/07/2019
3.87
 8,400 3.87 3.87 3.78 0 0 0
05/07/2019
3.87
 4,300 3.87 3.87 3.87 0 0 0
04/07/2019
3.87
 300 3.87 3.87 3.87 0 0 0
03/07/2019
3.87
 0 3.97 3.87 3.87 0 0 0
02/07/2019
3.97
 11,100 3.97 3.97 3.78 2,000 0 0.0
01/07/2019
3.97
 100 3.97 3.97 3.97 0 0 0
28/06/2019
3.97
 900 3.87 3.97 3.78 0 0 0
27/06/2019
3.87
 8,400 3.87 3.97 3.87 0 2,000 -0.0
26/06/2019
3.87
 8,700 3.97 3.97 3.87 0 0 0
25/06/2019
3.97
 9,100 3.87 3.97 3.97 0 0 0
24/06/2019
3.87
 1,400 3.87 3.97 3.87 0 0 0
21/06/2019
3.87
 4,000 4.06 4.06 3.87 0 0 0
20/06/2019
4.06
 0 4.06 4.06 4.06 0 0 0
19/06/2019
4.06
 100 4.06 4.06 4.06 0 0 0
18/06/2019
4.06
 3,500 3.97 4.06 3.97 0 0 0
17/06/2019
3.97
 100 4.06 4.06 3.97 0 0 0
14/06/2019
4.06
 1,800 3.97 4.06 3.97 0 0 0
13/06/2019
3.97
 0 4.06 3.97 3.97 0 0 0
12/06/2019
4.06
 2,300 3.97 4.06 3.97 0 0 0
11/06/2019
3.97
 2,100 4.06 4.06 3.87 0 0 0
10/06/2019
4.06
 0 4.06 4.06 4.06 0 0 0
07/06/2019
4.06
 0 4.06 4.06 4.06 0 0 0
06/06/2019
4.06
 300 4.06 4.06 3.97 0 0 0
05/06/2019
4.06
 3,100 3.97 4.06 3.97 0 0 0
04/06/2019
3.97
 0 3.97 3.97 3.97 0 0 0
03/06/2019
3.97
 700 4.06 4.06 3.97 0 0 0
31/05/2019
4.06
 1,350 3.97 4.06 4.06 0 0 0
30/05/2019
3.97
 1,100 3.97 4.06 3.97 0 0 0
29/05/2019
3.97
 6,500 4.06 4.06 3.97 0 0 0
28/05/2019
4.06
 2,000 4.06 4.06 4.06 2,000 0 0.0
27/05/2019
4.06
 6,000 4.06 4.06 4.06 0 0 0
24/05/2019
4.06
 1,000 4.06 4.06 4.06 100 0 0.0
23/05/2019
4.06
 5,000 4.06 4.06 4.06 0 0 0
22/05/2019
4.06
 3,800 3.97 4.06 3.97 0 0 0
21/05/2019
3.97
 20,012 4.06 4.16 3.97 0 0 0
20/05/2019
4.06
 5,000 4.06 4.06 4.06 0 0 0
17/05/2019
4.06
 3,000 4.06 4.16 4.06 0 0 0
16/05/2019
4.06
 11,000 4.06 4.06 4.06 0 0 0
15/05/2019
4.06
 8,100 4.16 4.16 4.06 0 0 0
14/05/2019
4.16
 1,800 4.06 4.16 4.06 0 0 0
13/05/2019
4.06
 10,100 4.06 4.06 4.06 3,700 0 0.0
10/05/2019
4.06
 8,500 4.16 4.16 4.06 0 0 0
09/05/2019
4.16
 1,320 4.16 4.16 4.06 0 0 0
08/05/2019
4.16
 2,100 4.16 4.16 4.16 0 0 0
07/05/2019
4.16
 300 4.16 4.16 4.16 0 0 0
06/05/2019
4.16
 5,200 4.16 4.16 4.16 0 0 0
03/05/2019
4.16
 7,420 4.16 4.16 4.16 1,000 0 0.0
02/05/2019
4.16
 12,300 4.16 4.25 4.16 0 10,300 -0.0
26/04/2019
4.16
 0 4.16 4.16 4.16 0 0 0
25/04/2019
4.16
 2,900 4.16 4.16 4.16 0 0 0
24/04/2019
4.16
 12,100 4.16 4.16 4.16 0 0 0
23/04/2019
4.16
 4,800 4.16 4.16 4.06 0 0 0
22/04/2019
4.16
 500 4.16 4.16 4.16 0 0 0
19/04/2019
4.16
 15,500 4.16 4.25 4.06 2,000 0 0.0
18/04/2019
4.16
 5,800 4.16 4.16 4.16 0 0 0
17/04/2019
4.16
 2,000 4.16 4.16 4.16 0 0 0
16/04/2019
4.16
 5,600 4.16 4.16 4.16 0 0 0
12/04/2019
4.16
 5,500 4.16 4.16 4.06 0 0 0
11/04/2019
4.16
 600 4.16 4.16 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |