CTCP Dầu nhờn PV Oil (pvo)

7.90
-0.60
(-7.06%)
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) 		1.50 21.74% 3,158,300 -10,000 -0.1
6.70
10.90
8.40
2 tháng
(2026-01-19) 		1.70 25.37% 3,692,800 -10,000 -0.1
6.30
10.90
8.40
3 tháng
(2025-12-19) 		2.60 44.83% 3,940,000 -10,000 -0.1
5.80
10.90
8.40
6 tháng
(2025-09-22) 		1.70 25.37% 4,378,800 -10,900 -0.1
5.60
10.90
8.40
12 tháng
(2025-03-24) 		2.29 37.51% 7,476,800 -11,100 -0.1
4.93
10.90
8.40
24 tháng
(2024-03-29) 		2.96 54.32% 17,692,716 -11,900 -0.1
4.93
10.90
8.40
36 tháng
(2023-04-04) 		3.81 83.10% 23,150,006 -56,000 -0.4
4.40
10.90
8.40
60 tháng
(2021-04-14) 		-0.10 -1.21% 53,204,802 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |