CTCP Dầu nhờn PV Oil (pvo)

8.40
0.40
(5%)
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) 		0.90 13.04% 3,093,200 -10,000 -0.1
6.70
10.90
8.40
2 tháng
(2026-01-19) 		1.10 16.42% 3,627,700 -10,000 -0.1
6.30
10.90
8.40
3 tháng
(2025-12-18) 		1.90 32.20% 3,877,000 -10,000 -0.1
5.80
10.90
8.40
6 tháng
(2025-09-19) 		1.10 16.42% 4,317,400 -11,000 -0.1
5.60
10.90
8.40
12 tháng
(2025-03-24) 		1.69 27.68% 7,411,700 -11,100 -0.1
4.93
10.90
8.40
24 tháng
(2024-03-28) 		2.55 48.61% 17,629,016 -11,900 -0.1
4.93
10.90
8.40
36 tháng
(2023-04-03) 		3.12 66.55% 23,103,506 -56,000 -0.4
4.40
10.90
8.40
60 tháng
(2021-04-13) 		-0.70 -8.27% 53,227,202 -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)
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
30/11/2017
4.46
 3,300 4.19 4.46 4.28 0 0 0
29/11/2017
4.19
 5,900 4.19 4.19 4.09 0 0 0
28/11/2017
4.19
 1,900 4.19 4.19 4.19 0 0 0
27/11/2017
4.19
 1,900 4.19 4.46 4.19 0 0 0
24/11/2017
4.19
 3,800 4.09 4.19 4.19 0 0 0
23/11/2017
4.09
 4,600 4.19 4.19 4.09 0 0 0
22/11/2017
4.19
 8,100 4.00 4.19 4.00 0 0 0
21/11/2017
4.00
 4,100 4.09 4.09 4.00 0 0 0
20/11/2017
4.09
 13,500 4.09 4.09 4.09 0 1,000 -0.0
17/11/2017
4.09
 10,500 4.09 4.09 4.00 0 0 0
16/11/2017
4.09
 6,100 4.09 4.09 3.91 0 0 0
15/11/2017
4.09
 7,000 4.09 4.09 4.00 1,000 0 0.0
14/11/2017
4.09
 11,500 4.09 4.09 4.09 0 0 0
13/11/2017
4.09
 13,100 3.91 4.09 3.91 0 2,000 -0.0
10/11/2017
3.91
 9,100 4.09 4.09 3.73 0 0 0
09/11/2017
4.09
 8,700 4.09 4.09 4.09 0 0 0
08/11/2017
4.09
 12,300 4.19 4.19 4.09 0 0 0
07/11/2017
4.19
 5,200 4.28 4.28 4.09 0 0 0
06/11/2017
4.28
 5,700 4.19 4.28 4.09 0 0 0
03/11/2017
4.19
 3,000 4.28 4.28 4.09 0 0 0
02/11/2017
4.28
 5,200 4.46 4.46 4.09 0 0 0
01/11/2017
4.46
 0 4.46 4.46 4.46 0 0 0
31/10/2017
4.46
 5,800 4.46 4.46 4.28 0 0 0
30/10/2017
4.46
 0 4.46 4.46 4.46 0 0 0
27/10/2017
4.46
 0 4.46 4.46 4.46 0 0 0
26/10/2017
4.46
 0 4.46 4.46 4.46 0 0 0
25/10/2017
4.46
 2,500 4.37 4.46 4.37 0 0 0
24/10/2017
4.37
 27,700 4.46 4.46 4.37 0 0 0
23/10/2017
4.46
 16,500 4.55 4.55 4.37 0 0 0
20/10/2017
4.55
 2,600 4.64 4.64 4.55 0 0 0
19/10/2017
4.64
 4,100 4.64 4.64 4.55 0 0 0
18/10/2017
4.64
 24,200 4.55 4.64 4.55 0 0 0
17/10/2017
4.55
 24,300 4.64 4.64 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |