CTCP Dầu nhờn PV Oil (pvo)

5.80
-0.30
(-4.92%)
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
(2026-08-18) 		0.10 1.69% 271,000 0 0
5.60
6.90
5.80
2 tháng
(2026-07-20) 		0 0% 413,600 0 0
5.10
6.90
5.80
3 tháng
(2026-06-19) 		0 0% 702,700 0 0
5.10
6.90
5.80
6 tháng
(2026-03-23) 		-1.20 -16.65% 2,537,100 0 0
5.10
7.79
5.80
12 tháng
(2025-09-22) 		-0.61 -9.19% 7,136,500 0 0
5.10
10.75
5.80
24 tháng
(2024-09-27) 		-1 -14.23% 11,646,774 0 0
4.86
10.75
5.80
36 tháng
(2023-10-03) 		0.44 7.93% 21,658,533 0 0
4.60
10.75
5.80
60 tháng
(2021-10-13) 		-2.86 -32.28% 47,154,268 12,500 -0.1
3.77
20.64
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
3.26
 600 3.35 3.35 3.26 0 0 0
06/09/2019
3.35
 900 3.35 3.35 3.26 0 0 0
05/09/2019
3.35
 0 3.35 3.35 3.35 0 0 0
04/09/2019
3.35
 5,400 3.45 3.45 3.26 0 0 0
03/09/2019
3.45
 0 3.45 3.45 3.45 0 0 0
30/08/2019
3.45
 6,200 3.45 3.45 3.35 3,000 0 0.0
29/08/2019
3.45
 130 3.45 3.45 3.45 0 0 0
28/08/2019
3.45
 10,300 3.45 3.45 3.35 0 0 0
27/08/2019
3.45
 1,500 3.45 3.45 3.45 0 0 0
26/08/2019
3.45
 100 3.54 3.54 3.45 0 0 0
23/08/2019
3.54
 3,700 3.63 3.63 3.45 0 0 0
22/08/2019
3.63
 2,000 3.54 3.63 3.45 0 0 0
21/08/2019
3.54
 0 3.54 3.54 3.54 0 0 0
20/08/2019
3.54
 3,500 3.45 3.54 3.45 0 0 0
19/08/2019
3.45
 310 3.54 3.54 3.45 0 10 -0.0
16/08/2019
3.54
 5,100 3.54 3.54 3.45 0 0 0
15/08/2019
3.54
 200 3.45 3.54 3.54 0 0 0
14/08/2019
3.45
 18,400 3.54 3.54 3.45 0 0 0
13/08/2019
3.54
 5,300 3.63 3.63 3.45 0 0 0
12/08/2019
3.63
 100 3.63 3.63 3.63 0 0 0
09/08/2019
3.63
 10,010 3.73 3.73 3.63 0 0 0
08/08/2019
3.73
 26,600 3.54 3.73 3.26 0 0 0
07/08/2019
3.54
 1,000 3.63 3.63 3.54 0 0 0
06/08/2019
3.63
 4,800 3.73 3.73 3.63 0 0 0
05/08/2019
3.73
 2,000 3.73 3.73 3.73 0 0 0
02/08/2019
3.73
 7,800 3.73 3.73 3.73 5,000 0 0.0
01/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
31/07/2019
3.73
 9,100 3.73 3.73 3.73 0 0 0
30/07/2019
3.73
 5,110 3.73 3.73 3.73 0 0 0
29/07/2019
3.73
 2,100 3.82 3.82 3.73 0 0 0
26/07/2019
3.82
 6,400 3.82 3.82 3.73 0 0 0
25/07/2019
3.82
 10 3.82 3.82 3.82 0 0 0
24/07/2019
3.82
 1,300 3.82 3.82 3.82 0 0 0
23/07/2019
3.82
 1,000 3.73 3.82 3.73 0 0 0
22/07/2019
3.73
 23,907 3.82 3.82 3.73 0 0 0
19/07/2019
3.82
 5,500 3.82 3.82 3.82 5,000 0 0.0
18/07/2019
3.82
 610 3.82 3.82 3.82 0 0 0
17/07/2019
3.82
 0 3.82 3.82 3.82 0 0 0
16/07/2019
3.82
 3,300 3.82 3.82 3.82 0 0 0
15/07/2019
3.82
 100 3.82 3.82 3.82 0 0 0
12/07/2019
3.82
 1,500 3.82 3.82 3.82 0 0 0
11/07/2019
3.82
 300 3.82 3.82 3.82 0 0 0
10/07/2019
3.82
 1,100 3.82 3.82 3.82 0 0 0
09/07/2019
3.82
 5,700 3.82 3.82 3.73 0 0 0
08/07/2019
3.82
 8,400 3.82 3.82 3.73 0 0 0
05/07/2019
3.82
 4,300 3.82 3.82 3.82 0 0 0
04/07/2019
3.82
 300 3.82 3.82 3.82 0 0 0
03/07/2019
3.82
 0 3.91 3.82 3.82 0 0 0
02/07/2019
3.91
 11,100 3.91 3.91 3.73 2,000 0 0.0
01/07/2019
3.91
 100 3.91 3.91 3.91 0 0 0
28/06/2019
3.91
 900 3.82 3.91 3.73 0 0 0
27/06/2019
3.82
 8,400 3.82 3.91 3.82 0 2,000 -0.0
26/06/2019
3.82
 8,700 3.91 3.91 3.82 0 0 0
25/06/2019
3.91
 9,100 3.82 3.91 3.91 0 0 0
24/06/2019
3.82
 1,400 3.82 3.91 3.82 0 0 0
21/06/2019
3.82
 4,000 4.01 4.01 3.82 0 0 0
20/06/2019
4.01
 0 4.01 4.01 4.01 0 0 0
19/06/2019
4.01
 100 4.01 4.01 4.01 0 0 0
18/06/2019
4.01
 3,500 3.91 4.01 3.91 0 0 0
17/06/2019
3.91
 100 4.01 4.01 3.91 0 0 0
14/06/2019
4.01
 1,800 3.91 4.01 3.91 0 0 0
13/06/2019
3.91
 0 4.01 3.91 3.91 0 0 0
12/06/2019
4.01
 2,300 3.91 4.01 3.91 0 0 0
11/06/2019
3.91
 2,100 4.01 4.01 3.82 0 0 0
10/06/2019
4.01
 0 4.01 4.01 4.01 0 0 0
07/06/2019
4.01
 0 4.01 4.01 4.01 0 0 0
06/06/2019
4.01
 300 4.01 4.01 3.91 0 0 0
05/06/2019
4.01
 3,100 3.91 4.01 3.91 0 0 0
04/06/2019
3.91
 0 3.91 3.91 3.91 0 0 0
03/06/2019
3.91
 700 4.01 4.01 3.91 0 0 0
31/05/2019
4.01
 1,350 3.91 4.01 4.01 0 0 0
30/05/2019
3.91
 1,100 3.91 4.01 3.91 0 0 0
29/05/2019
3.91
 6,500 4.01 4.01 3.91 0 0 0
28/05/2019
4.01
 2,000 4.01 4.01 4.01 2,000 0 0.0
27/05/2019
4.01
 6,000 4.01 4.01 4.01 0 0 0
24/05/2019
4.01
 1,000 4.01 4.01 4.01 100 0 0.0
23/05/2019
4.01
 5,000 4.01 4.01 4.01 0 0 0
22/05/2019
4.01
 3,800 3.91 4.01 3.91 0 0 0
21/05/2019
3.91
 20,012 4.01 4.10 3.91 0 0 0
20/05/2019
4.01
 5,000 4.01 4.01 4.01 0 0 0
17/05/2019
4.01
 3,000 4.01 4.10 4.01 0 0 0
16/05/2019
4.01
 11,000 4.01 4.01 4.01 0 0 0
15/05/2019
4.01
 8,100 4.10 4.10 4.01 0 0 0
14/05/2019
4.10
 1,800 4.01 4.10 4.01 0 0 0
13/05/2019
4.01
 10,100 4.01 4.01 4.01 3,700 0 0.0
10/05/2019
4.01
 8,500 4.10 4.10 4.01 0 0 0
09/05/2019
4.10
 1,320 4.10 4.10 4.01 0 0 0
08/05/2019
4.10
 2,100 4.10 4.10 4.10 0 0 0
07/05/2019
4.10
 300 4.10 4.10 4.10 0 0 0
06/05/2019
4.10
 5,200 4.10 4.10 4.10 0 0 0
03/05/2019
4.10
 7,420 4.10 4.10 4.10 1,000 0 0.0
02/05/2019
4.10
 12,300 4.10 4.19 4.10 0 10,300 -0.0
26/04/2019
4.10
 0 4.10 4.10 4.10 0 0 0
25/04/2019
4.10
 2,900 4.10 4.10 4.10 0 0 0
24/04/2019
4.10
 12,100 4.10 4.10 4.10 0 0 0
23/04/2019
4.10
 4,800 4.10 4.10 4.01 0 0 0
22/04/2019
4.10
 500 4.10 4.10 4.10 0 0 0
19/04/2019
4.10
 15,500 4.10 4.19 4.01 2,000 0 0.0
18/04/2019
4.10
 5,800 4.10 4.10 4.10 0 0 0
17/04/2019
4.10
 2,000 4.10 4.10 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |