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)
15/11/2018
4.38
 9,800 4.47 4.47 4.38 0 0 0
14/11/2018
4.47
 8,510 4.47 4.57 4.47 0 0 0
13/11/2018
4.47
 3,100 4.57 4.57 4.38 0 0 0
12/11/2018
4.57
 26,100 4.47 4.57 4.47 14,700 2,000 0.1
09/11/2018
4.47
 10,900 4.57 4.57 4.47 5,800 1,000 0.0
08/11/2018
4.57
 17,502 4.66 4.66 4.47 9,700 2,000 0.0
07/11/2018
4.66
 1,020 4.57 4.66 4.47 0 0 0
06/11/2018
4.57
 6,700 4.47 4.57 4.47 0 0 0
05/11/2018
4.47
 1,412 4.57 4.57 4.47 0 0 0
02/11/2018
4.57
 2,353 4.57 4.57 4.57 53 0 0.0
01/11/2018
4.57
 12,900 4.47 4.57 4.47 0 0 0
31/10/2018
4.47
 6,700 4.47 4.57 4.47 0 0 0
30/10/2018
4.47
 4,200 4.47 4.57 4.38 0 0 0
29/10/2018
4.47
 0 4.47 4.47 4.47 0 0 0
26/10/2018
4.47
 3,680 4.47 4.47 4.47 0 0 0
25/10/2018
4.47
 4,400 4.57 4.57 4.38 0 0 0
24/10/2018
4.57
 2,420 4.47 4.57 4.47 0 0 0
23/10/2018
4.47
 5,900 4.57 4.57 4.47 0 0 0
22/10/2018
4.57
 4,900 4.57 4.66 4.57 0 0 0
19/10/2018
4.57
 3,400 4.66 4.66 4.57 0 0 0
18/10/2018
4.66
 14,500 4.57 4.66 4.57 0 0 0
17/10/2018
4.57
 7,200 4.47 4.75 4.57 0 0 0
16/10/2018
4.47
 24,100 4.57 4.84 4.47 100 0 0.0
15/10/2018
4.57
 41,560 4.94 4.94 4.38 0 0 0
12/10/2018
4.94
 9,200 4.66 4.94 4.57 0 100 -0.0
11/10/2018
4.66
 101,204 4.94 4.94 4.29 0 0 0
10/10/2018
4.94
 6,800 4.84 5.03 4.84 0 0 0
09/10/2018
4.84
 17,010 4.84 5.12 4.84 0 0 0
08/10/2018
4.84
 29,730 5.12 5.12 4.84 0 0 0
05/10/2018
5.12
 36,310 5.22 5.40 4.94 0 0 0
04/10/2018
5.22
 3,429 5.22 5.22 5.12 0 0 0
03/10/2018
5.22
 9,410 5.40 5.40 5.22 0 0 0
02/10/2018
5.40
 47,510 5.40 5.50 5.31 0 0 0
01/10/2018
5.40
 19,600 5.31 5.50 5.31 0 0 0
28/09/2018
5.31
 50,602 5.40 5.50 5.31 0 0 0
27/09/2018
5.40
 61,900 5.22 5.40 5.31 0 0 0
26/09/2018
5.22
 27,100 5.12 5.22 5.12 0 0 0
25/09/2018
5.12
 81,000 5.12 5.31 5.12 0 0 0
24/09/2018
5.12
 35,960 5.12 5.40 5.12 0 0 0
21/09/2018
5.12
 21,300 5.12 5.31 5.03 0 0 0
20/09/2018
5.12
 36,600 5.31 5.31 5.03 0 0 0
19/09/2018: Cổ tức tiền mặt tỉ lệ: 2%
19/09/2018
5.31
 27,338 4.84 5.50 5.03 0 0 0
18/09/2018
4.84
 22,200 5.20 5.20 4.84 0 0 0
17/09/2018
5.20
 44,928 5.29 5.38 5.20 0 0 0
14/09/2018
5.29
 67,070 4.84 5.29 4.75 0 0 0
13/09/2018
4.84
 7,105 4.75 4.84 4.58 0 0 0
12/09/2018
4.75
 39,500 4.75 4.75 4.49 2,000 0 0.0
11/09/2018
4.75
 59,527 4.84 5.02 4.58 0 400 0
10/09/2018
4.84
 67,386 5.11 5.29 4.84 0 0 0
07/09/2018
5.11
 31,622 5.11 5.20 4.84 0 0 0
06/09/2018
5.11
 77,338 5.74 6.01 5.11 0 0 0
05/09/2018
5.74
 296,130 5.38 6.19 5.38 400 0 0.0
04/09/2018
5.38
 21,273 4.84 5.38 5.38 0 0 0
31/08/2018
4.84
 67,070 4.31 4.84 4.31 0 0 0
30/08/2018
4.31
 87,867 4.40 4.40 4.13 3,000 0 0.0
29/08/2018
4.40
 1,900 4.31 4.40 4.40 0 0 0
28/08/2018
4.31
 5,900 4.31 4.31 4.31 0 0 0
27/08/2018
4.31
 7,260 4.22 4.40 4.31 0 0 0
24/08/2018
4.22
 17,000 4.31 4.31 4.22 0 0 0
23/08/2018
4.31
 500 4.31 4.31 4.31 0 0 0
22/08/2018
4.31
 14,330 4.22 4.40 4.31 0 0 0
21/08/2018
4.22
 28,100 4.22 4.31 4.22 0 0 0
20/08/2018
4.22
 4,900 4.31 4.40 4.22 0 0 0
17/08/2018
4.31
 2,100 4.40 4.40 4.31 0 0 0
16/08/2018
4.40
 12,300 4.40 4.40 4.22 0 0 0
15/08/2018
4.40
 9,290 4.31 4.40 4.31 0 0 0
14/08/2018
4.31
 32,800 4.40 4.40 4.22 2,000 0 0.0
13/08/2018
4.40
 18,000 4.49 4.49 4.40 0 1,500 -0.0
10/08/2018
4.49
 14,800 4.58 4.58 4.49 0 0 0
09/08/2018
4.58
 16,110 4.49 4.58 4.40 0 0 0
08/08/2018
4.49
 7,100 4.49 4.58 4.49 0 0 0
07/08/2018
4.49
 5,504 4.40 4.58 4.49 500 0 0.0
06/08/2018
4.40
 7,100 4.49 4.49 4.40 0 0 0
03/08/2018
4.49
 13,910 4.49 4.58 4.49 0 0 0
02/08/2018
4.49
 12,000 4.58 4.58 4.40 0 0 0
01/08/2018
4.58
 16,700 4.58 4.58 4.49 0 0 0
31/07/2018
4.58
 22,300 4.49 4.58 4.49 0 0 0
30/07/2018
4.49
 17,200 4.40 4.49 4.31 2,000 0 0.0
27/07/2018
4.40
 10,600 4.40 4.40 4.04 0 0 0
26/07/2018
4.40
 7,600 4.49 4.49 4.31 0 0 0
25/07/2018
4.49
 12,700 4.40 4.49 4.31 0 0 0
24/07/2018
4.40
 17,600 4.31 4.49 4.31 0 0 0
23/07/2018
4.31
 17,100 4.40 4.40 4.22 0 0 0
20/07/2018
4.40
 17,300 4.22 4.40 4.31 0 0 0
19/07/2018
4.22
 28,000 4.31 4.49 4.22 0 0 0
18/07/2018
4.31
 8,018 4.31 4.49 4.22 0 0 0
17/07/2018
4.31
 13,800 4.49 4.49 4.22 0 0 0
16/07/2018
4.49
 300 4.49 4.58 4.49 0 0 0
13/07/2018
4.49
 5,300 4.22 4.49 4.40 0 0 0
12/07/2018
4.22
 1,100 4.22 4.31 4.22 0 0 0
11/07/2018
4.22
 17,200 4.31 4.31 4.22 0 0 0
10/07/2018
4.31
 14,000 4.31 4.40 4.31 2,000 0 0.0
09/07/2018
4.31
 8,400 4.22 4.49 4.22 0 0 0
06/07/2018
4.22
 6,219 4.13 4.22 4.22 0 100 -0.0
05/07/2018
4.13
 20,510 4.49 4.49 3.95 0 0 0
04/07/2018
4.49
 2,200 4.40 4.49 4.40 0 0 0
03/07/2018
4.40
 5,300 4.49 4.67 4.40 800 0 0.0
02/07/2018
4.49
 22,700 4.58 4.67 4.49 1,000 0 0.0
29/06/2018
4.58
 2,000 4.67 4.75 4.58 0 0 0
28/06/2018
4.67
 8,110 4.84 4.84 4.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |