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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |