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)
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
10/04/2019
4.16
 11,700 4.25 4.25 4.16 0 0 0
09/04/2019
4.25
 14,600 4.25 4.25 4.16 0 0 0
08/04/2019
4.25
 13,400 4.25 4.25 4.16 0 0 0
05/04/2019
4.25
 7,000 4.25 4.25 4.16 0 0 0
04/04/2019
4.25
 9,420 4.35 4.35 4.16 0 0 0
03/04/2019
4.35
 4,900 4.16 4.35 4.25 0 0 0
02/04/2019
4.16
 3,700 4.16 4.35 4.16 0 0 0
01/04/2019
4.16
 69,400 4.25 4.35 4.06 0 0 0
29/03/2019
4.25
 3,600 4.25 4.25 4.25 0 0 0
28/03/2019
4.25
 8,010 4.35 4.35 4.25 4,800 0 0.0
27/03/2019
4.35
 5,910 4.16 4.35 4.16 0 0 0
26/03/2019
4.16
 20,900 4.06 4.16 4.16 0 0 0
25/03/2019
4.06
 26,440 4.35 4.35 4.06 0 0 0
22/03/2019
4.35
 7,000 4.35 4.35 4.25 0 0 0
21/03/2019
4.35
 9,500 4.44 4.44 4.35 0 0 0
20/03/2019
4.44
 21,750 4.63 4.63 4.35 2,200 0 0.0
19/03/2019
4.63
 1,100 4.63 4.63 4.44 0 0 0
18/03/2019
4.63
 52,620 4.82 5.10 4.63 2,000 0 0.0
15/03/2019
4.82
 121,422 4.35 4.82 4.25 62 22,000 -0.1
14/03/2019
4.35
 16,100 4.35 4.35 3.78 6,700 0 0.0
13/03/2019
4.35
 11,400 4.44 4.44 4.25 6,100 0 0.0
12/03/2019
4.44
 5,000 4.44 4.44 4.44 0 0 0
11/03/2019
4.44
 17,300 4.44 4.44 4.44 1,000 0 0.0
08/03/2019
4.44
 2,600 4.35 4.44 4.35 0 0 0
07/03/2019
4.35
 12,200 4.54 4.54 4.35 0 0 0
06/03/2019
4.54
 15,400 4.25 4.54 4.35 0 0 0
05/03/2019
4.25
 7,100 4.25 4.25 4.16 0 0 0
04/03/2019
4.25
 35,600 4.16 4.25 4.16 0 0 0
01/03/2019
4.16
 9,100 4.16 4.16 4.16 0 0 0
28/02/2019
4.16
 3,100 4.25 4.35 4.16 0 0 0
27/02/2019
4.25
 9,500 4.16 4.25 4.16 0 0 0
26/02/2019
4.16
 6,800 4.25 4.25 4.16 1,000 0 0.0
25/02/2019
4.25
 3,419 4.25 4.25 4.16 0 0 0
22/02/2019
4.25
 14,300 4.06 4.25 4.16 0 0 0
21/02/2019
4.06
 20,600 4.16 4.16 4.06 2,000 0 0.0
20/02/2019
4.16
 10,000 4.25 4.25 4.06 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |