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)
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
19/02/2019
4.25
 9,900 4.25 4.25 4.25 2,000 0 0.0
18/02/2019
4.25
 600 4.35 4.35 4.16 0 0 0
15/02/2019
4.35
 10,900 4.35 4.35 4.25 2,000 0 0.0
14/02/2019
4.35
 9,670 4.35 4.35 4.35 0 0 0
13/02/2019
4.35
 7,900 4.16 4.35 4.16 0 0 0
12/02/2019
4.16
 20,500 4.16 4.16 4.06 0 0 0
11/02/2019
4.16
 5,000 4.06 4.16 4.16 0 0 0
01/02/2019
4.06
 1,900 4.16 4.16 4.06 0 0 0
31/01/2019
4.16
 700 4.16 4.16 3.97 0 0 0
30/01/2019
4.16
 8,100 4.06 4.16 3.97 0 0 0
29/01/2019
4.06
 200 4.06 4.06 3.97 0 0 0
28/01/2019
4.06
 100 4.16 4.16 4.06 0 0 0
25/01/2019
4.16
 18,200 4.35 4.35 4.06 0 0 0
24/01/2019
4.35
 1,700 4.06 4.35 4.16 0 0 0
23/01/2019
4.06
 17,400 4.25 4.25 3.97 0 0 0
22/01/2019
4.25
 4,000 4.06 4.25 4.06 0 0 0
21/01/2019
4.06
 13,220 4.35 4.35 4.06 0 0 0
18/01/2019
4.35
 6,200 4.25 4.35 4.25 0 0 0
17/01/2019
4.25
 6,800 4.25 4.25 4.16 0 0 0
16/01/2019
4.25
 7,900 4.35 4.35 4.25 0 0 0
15/01/2019
4.35
 0 4.35 4.35 4.35 0 0 0
14/01/2019
4.35
 0 4.25 4.35 4.35 0 0 0
11/01/2019
4.25
 2,400 4.35 4.44 4.25 0 0 0
10/01/2019
4.35
 11,000 4.35 4.35 4.25 0 0 0
09/01/2019
4.35
 13,210 4.44 4.44 4.25 0 0 0
08/01/2019
4.44
 4,200 4.44 4.54 4.35 0 0 0
07/01/2019
4.44
 2,340 4.35 4.54 4.25 0 0 0
04/01/2019
4.35
 27,400 4.25 4.35 3.78 0 0 0
03/01/2019
4.25
 9,600 4.63 4.63 4.06 2,000 0 0.0
02/01/2019
4.63
 0 4.54 4.63 4.63 0 0 0
28/12/2018
4.54
 200 4.44 4.63 4.54 0 0 0
27/12/2018
4.44
 100 4.35 4.44 4.44 0 0 0
26/12/2018
4.35
 3,000 4.54 4.54 4.35 0 0 0
25/12/2018
4.54
 5,900 4.44 4.54 4.25 0 0 0
24/12/2018
4.44
 710 4.44 4.54 4.44 0 0 0
21/12/2018
4.44
 3,900 4.54 4.54 4.44 0 0 0
20/12/2018
4.54
 3,900 4.44 4.63 4.54 0 0 0
19/12/2018
4.44
 1,200 4.54 4.54 4.44 0 0 0
18/12/2018
4.54
 1,000 4.54 4.54 4.54 0 0 0
17/12/2018
4.54
 9,810 4.54 4.54 4.44 0 0 0
14/12/2018
4.54
 800 4.63 4.63 4.54 0 0 0
13/12/2018
4.63
 0 4.63 4.63 4.63 0 0 0
12/12/2018
4.63
 6,000 4.63 4.63 4.63 0 0 0
11/12/2018
4.63
 700 4.72 4.72 4.63 0 0 0
10/12/2018
4.72
 1,700 4.72 4.82 4.63 0 0 0
07/12/2018
4.72
 21,000 4.63 4.72 4.63 0 0 0
06/12/2018
4.63
 2,900 4.63 4.72 4.63 0 0 0
05/12/2018
4.63
 0 4.63 4.63 4.63 0 0 0
04/12/2018
4.63
 2,520 4.63 4.72 4.63 0 0 0
03/12/2018
4.63
 400 4.44 4.63 4.54 0 0 0
30/11/2018
4.44
 0 4.44 4.44 4.44 0 0 0
29/11/2018
4.44
 5,120 4.44 4.44 4.25 0 0 0
28/11/2018
4.44
 7,500 4.54 4.54 4.44 0 0 0
27/11/2018
4.54
 6,200 4.54 4.54 4.54 0 0 0
26/11/2018
4.54
 6,700 4.44 4.54 4.54 0 0 0
23/11/2018
4.44
 4,600 4.54 4.54 4.44 0 0 0
22/11/2018
4.54
 3,000 4.63 4.63 4.44 0 0 0
21/11/2018
4.63
 5,800 4.54 4.63 4.44 0 0 0
20/11/2018
4.54
 1,600 4.72 4.72 4.54 0 0 0
19/11/2018
4.72
 100 4.44 4.72 4.72 0 0 0
16/11/2018
4.44
 5,300 4.44 4.44 4.35 0 0 0
15/11/2018
4.44
 9,800 4.54 4.54 4.44 0 0 0
14/11/2018
4.54
 8,510 4.54 4.63 4.54 0 0 0
13/11/2018
4.54
 3,100 4.63 4.63 4.44 0 0 0
12/11/2018
4.63
 26,100 4.54 4.63 4.54 14,700 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |