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)
02/05/2018
4.64
 2,725 4.55 4.64 4.28 0 0 0
27/04/2018
4.55
 12,429 4.19 4.55 4.46 100 0 0.0
26/04/2018
4.19
 11,870 4.46 4.46 4.19 0 0 0
24/04/2018
4.46
 9,765 4.46 4.46 4.19 0 0 0
23/04/2018
4.46
 24,100 4.91 4.91 4.28 0 0 0
20/04/2018
4.91
 27,800 4.91 5.00 4.73 0 0 0
19/04/2018
4.91
 5,500 5.00 5.19 4.91 0 0 0
18/04/2018
5.00
 12,165 5.19 5.19 4.91 0 0 0
17/04/2018
5.19
 9,000 5.19 5.37 5.09 0 0 0
16/04/2018
5.19
 45,132 5.37 5.46 5.19 12 0 0.0
13/04/2018
5.37
 18,900 5.46 5.46 5.19 500 0 0.0
12/04/2018
5.46
 17,000 5.37 5.46 4.91 0 0 0
11/04/2018
5.37
 28,650 5.82 5.82 5.37 0 0 0
10/04/2018
5.82
 20,632 5.82 5.91 5.73 0 0 0
09/04/2018
5.82
 36,058 5.91 6.00 5.73 0 0 0
06/04/2018
5.91
 23,808 5.91 5.91 5.82 2,400 0 0.0
05/04/2018
5.91
 10,800 6.10 6.10 5.82 1,000 300 0.0
04/04/2018
6.10
 4,770 5.91 6.28 5.91 500 300 0.0
03/04/2018
5.91
 29,560 6.10 6.10 5.73 0 0 0
02/04/2018
6.10
 21,270 6.28 6.28 6.10 0 0 0
30/03/2018
6.28
 9,420 6.00 6.28 6.00 0 0 0
29/03/2018
6.00
 15,700 6.00 6.10 6.00 0 0 0
28/03/2018
6.00
 33,070 6.19 6.19 5.82 0 0 0
27/03/2018
6.19
 19,870 6.28 6.37 6.19 0 0 0
26/03/2018
6.28
 15,474 6.55 6.64 6.28 0 0 0
23/03/2018
6.55
 43,100 6.82 6.91 6.37 0 0 0
22/03/2018
6.82
 29,120 6.91 7.19 6.64 4,100 0 0.0
21/03/2018
6.91
 46,330 6.37 7.01 6.37 38 0 0.0
20/03/2018
6.37
 35,170 6.55 6.55 6.19 0 10,000 -0.1
19/03/2018
6.55
 45,212 6.64 6.73 6.46 0 0 0
16/03/2018
6.64
 56,470 6.82 6.82 6.55 0 0 0
15/03/2018
6.82
 55,224 6.91 7.01 6.82 10,000 0 0.1
14/03/2018
6.91
 111,500 7.37 7.37 6.64 0 0 0
13/03/2018
7.37
 17,535 7.37 7.64 7.19 0 0 0
12/03/2018
7.37
 89,289 7.55 7.73 6.82 0 800 -0.0
09/03/2018
7.55
 66,530 8.10 8.10 7.55 0 0 0
08/03/2018
8.10
 36,920 8.10 8.28 8.10 0 5,540 -0.0
07/03/2018
8.10
 187,160 8.10 8.64 8.01 210 0 0.0
06/03/2018
8.10
 102,710 8.01 8.28 7.82 100 0 0.0
05/03/2018
8.01
 62,789 8.19 8.73 8.01 0 0 0
02/03/2018
8.19
 54,442 8.19 8.19 7.64 0 0 0
01/03/2018
8.19
 46,010 8.46 8.64 7.82 0 8,300 -0.1
28/02/2018
8.46
 26,434 8.83 8.92 8.28 1,000 3,700 -0.0
27/02/2018
8.83
 65,464 8.73 9.28 8.64 30 4 0.0
26/02/2018
8.73
 163,166 8.01 8.92 7.82 5,000 0 0.0
23/02/2018
8.01
 37,391 7.73 8.19 7.64 1,000 0 0.0
22/02/2018
7.73
 36,260 8.01 8.10 7.46 0 0 0
21/02/2018
8.01
 62,718 8.37 8.37 7.82 11,000 0 0.1
13/02/2018
8.37
 47,814 8.83 8.83 8.19 7,080 0 0.1
12/02/2018
8.83
 22,590 8.46 9.10 7.73 0 0 0
09/02/2018
8.46
 50,360 8.83 8.83 7.73 0 0 0
08/02/2018
8.83
 34,710 8.92 9.83 8.19 0 0 0
07/02/2018
8.92
 15,563 8.28 8.92 8.92 0 0 0
06/02/2018
8.28
 115,010 8.19 8.55 7.73 13,600 0 0.1
05/02/2018
8.19
 270,577 9.83 10.74 8.19 14,640 1,000 0.1
02/02/2018
9.83
 94,249 8.55 9.83 8.55 0 0 0
01/02/2018
8.55
 41,420 9.10 9.10 8.55 0 0 0
31/01/2018
9.10
 301,620 7.92 9.10 6.73 1,000 2,700 -0.0
30/01/2018
7.92
 48,020 9.28 9.28 7.92 3,800 0 0.0
29/01/2018
9.28
 22,957 10.83 10.83 9.28 7,000 0 0.1
26/01/2018
10.83
 59,558 12.74 12.74 10.83 1,035 0 0.0
25/01/2018
12.74
 62,202 14.74 14.74 12.74 504 0 0.0
24/01/2018
14.74
 130,340 17.01 17.29 14.74 7,200 500 0.1
23/01/2018
17.01
 505,448 15.83 18.01 15.83 1,700 4,100 -0.0
22/01/2018
15.83
 468,465 13.83 15.83 14.56 17,300 0 0.3
19/01/2018
13.83
 81,850 12.37 13.83 13.65 0 0 0
18/01/2018
12.37
 585,628 10.83 12.37 10.92 8,800 10,000 -0.0
17/01/2018
10.83
 127,680 9.46 10.83 10.01 700 300 0.0
16/01/2018
9.46
 223,700 8.73 9.46 9.10 0 0 0
15/01/2018
8.73
 336,910 7.37 8.73 7.46 0 8,000 -0.1
12/01/2018
7.37
 301,580 6.73 7.73 5.73 8,000 0 0.1
11/01/2018
6.73
 45,850 5.91 6.73 6.64 0 0 0
10/01/2018
5.91
 43,800 5.19 5.91 5.73 0 0 0
09/01/2018
5.19
 68,200 4.82 5.19 4.82 0 0 0
08/01/2018
4.82
 64,253 4.37 4.82 4.37 10,000 0 0.1
05/01/2018
4.37
 11,800 4.28 4.37 4.37 0 0 0
04/01/2018
4.28
 23,400 4.28 4.55 4.28 0 0 0
03/01/2018
4.28
 3,600 4.28 4.37 4.28 0 0 0
02/01/2018
4.28
 8,300 4.37 4.37 4.28 0 0 0
29/12/2017
4.37
 21,000 4.37 4.46 4.37 0 0 0
28/12/2017
4.37
 10,200 4.37 4.46 4.28 0 5,000 -0.0
27/12/2017
4.37
 2,500 4.46 4.55 4.19 0 0 0
26/12/2017
4.46
 29,320 4.46 4.55 4.19 8,000 0 0.0
25/12/2017
4.46
 2,223 4.37 4.46 4.46 0 0 0
22/12/2017
4.37
 22,800 4.55 4.64 4.37 0 0 0
21/12/2017
4.55
 12,600 4.46 4.64 4.46 0 2,000 -0.0
20/12/2017
4.46
 10,600 4.28 4.46 4.28 0 0 0
19/12/2017
4.28
 300 4.28 4.28 4.28 0 0 0
18/12/2017
4.28
 19,650 4.37 4.37 4.28 0 0 0
15/12/2017
4.37
 2,000 4.46 4.46 4.37 0 0 0
14/12/2017
4.46
 2,100 4.37 4.46 4.19 0 0 0
13/12/2017
4.37
 5,100 4.46 4.55 4.37 0 0 0
12/12/2017
4.46
 15,100 4.37 4.55 4.37 0 0 0
11/12/2017
4.37
 24,300 4.37 4.55 4.37 0 0 0
08/12/2017
4.37
 6,939 4.37 4.46 4.00 0 0 0
07/12/2017
4.37
 10,601 4.37 4.37 3.73 0 0 0
06/12/2017
4.37
 0 4.37 4.37 4.37 0 0 0
05/12/2017
4.37
 2,310 4.46 4.46 4.37 0 0 0
04/12/2017
4.46
 2,600 4.28 4.46 4.46 0 0 0
01/12/2017
4.28
 6,520 4.46 4.46 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |