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% 318,100 0 0
5.80
6.70
6.40
2 tháng
(2025-11-28) 		0.60 10.34% 432,400 0 0
5.60
6.70
6.40
3 tháng
(2025-10-29) 		0.40 6.67% 566,300 0 0
5.60
6.70
6.40
6 tháng
(2025-07-31) 		0 -0.07% 2,123,500 -1,000 -0.0
5.60
7
6.40
12 tháng
(2025-02-03) 		0.19 3.10% 4,308,847 -1,100 -0.0
4.93
7.29
6.40
24 tháng
(2024-02-07) 		1.35 26.63% 14,353,414 -1,900 -0.0
4.93
8.26
6.40
36 tháng
(2023-02-13) 		1.53 31.30% 19,834,544 -46,000 -0.3
4.40
8.26
6.40
60 tháng
(2021-02-22) 		1.86 41.12% 54,604,592 -54,615 -0.8
3.82
20.93
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2018
4.82
 6,100 5.00 5.00 4.55 0 0 0
20/06/2018
5.00
 100 4.64 5.00 5.00 0 0 0
19/06/2018
4.64
 10,600 4.64 4.73 4.46 0 0 0
18/06/2018
4.64
 15,500 4.91 4.91 4.64 0 0 0
15/06/2018
4.91
 6,837 4.82 4.91 4.82 0 0 0
14/06/2018
4.82
 5,900 4.91 4.91 4.82 0 0 0
13/06/2018
4.91
 2,000 4.82 5.00 4.82 0 0 0
12/06/2018
4.82
 21,300 5.00 5.09 4.82 0 0 0
11/06/2018
5.00
 3,200 5.00 5.00 5.00 0 0 0
08/06/2018
5.00
 12,843 4.91 5.00 4.82 0 0 0
07/06/2018
4.91
 20,010 5.09 5.28 4.91 0 0 0
06/06/2018
5.09
 15,316 5.09 5.37 4.91 6 0 0.0
05/06/2018
5.09
 45,404 5.19 5.28 4.82 4 0 0.0
04/06/2018
5.19
 14,180 5.37 5.64 5.00 0 0 0
01/06/2018
5.37
 41,900 4.91 5.37 4.82 0 0 0
31/05/2018
4.91
 27,300 5.00 5.09 4.55 0 0 0
30/05/2018
5.00
 8,010 5.00 5.37 4.91 0 0 0
29/05/2018
5.00
 12,930 4.64 5.28 4.73 20 0 0.0
28/05/2018
4.64
 10,500 5.00 5.28 4.64 5,000 100 0
25/05/2018
5.00
 15,070 5.28 5.28 5.00 0 0 0
24/05/2018
5.28
 30,500 5.37 5.46 4.64 0 0 0
23/05/2018
5.37
 4,620 5.28 5.37 5.28 0 0 0
22/05/2018
5.28
 16,910 5.64 5.64 5.19 0 0 0
21/05/2018
5.64
 17,920 5.73 5.73 5.19 0 0 0
18/05/2018
5.73
 18,640 5.73 5.73 5.46 0 0 0
17/05/2018
5.73
 8,240 5.73 6.10 5.55 330 0 0.0
16/05/2018
5.73
 14,200 6.10 6.10 5.73 0 0 0
15/05/2018
6.10
 29,480 5.73 6.10 5.46 0 0 0
14/05/2018
5.73
 18,400 5.73 6.37 5.19 0 0 0
11/05/2018
5.73
 35,230 6.55 6.55 5.73 0 0 0
10/05/2018
6.55
 49,980 7.37 7.37 6.55 0 0 0
09/05/2018
7.37
 76,220 7.19 8.10 6.91 0 400 0
08/05/2018
7.19
 105,094 6.46 7.19 6.55 0 0 0
07/05/2018
6.46
 71,400 5.73 6.46 5.73 0 0 0
04/05/2018
5.73
 39,430 5.00 5.82 5.09 0 0 0
03/05/2018
5.00
 54,211 4.64 5.19 4.64 1,400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |