CTCP Dầu nhờn PV Oil (pvo)

5.70
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
(2026-07-01) 		-0.20 -3.33% 200,100 0 0
5.40
6.40
5.70
2 tháng
(2026-06-01) 		-0.70 -10.77% 624,400 0 0
5.40
6.50
5.70
3 tháng
(2026-05-04) 		-0.91 -13.50% 1,311,600 0 0
5.40
7.10
5.70
6 tháng
(2026-02-02) 		-0.91 -13.50% 5,706,900 -10,000 -0.1
5.40
10.75
5.70
12 tháng
(2025-08-05) 		-0.42 -6.73% 7,905,800 -11,000 -0.1
5.40
10.75
5.70
24 tháng
(2024-08-12) 		-2.06 -26.20% 12,479,090 -11,100 -0.1
4.86
10.75
5.70
36 tháng
(2023-08-16) 		-0.51 -8.15% 21,782,954 -18,100 -0.2
4.79
10.75
5.70
60 tháng
(2021-08-26) 		-0.16 -2.73% 50,883,820 -75,800 -0.9
3.77
20.64
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2018
7.90
 62,789 8.07 8.61 7.90 0 0 0
02/03/2018
8.07
 54,442 8.07 8.07 7.54 0 0 0
01/03/2018
8.07
 46,010 8.34 8.52 7.72 0 8,300 -0.1
28/02/2018
8.34
 26,434 8.70 8.79 8.16 1,000 3,700 -0.0
27/02/2018
8.70
 65,464 8.61 9.15 8.52 30 4 0.0
26/02/2018
8.61
 163,166 7.90 8.79 7.72 5,000 0 0.0
23/02/2018
7.90
 37,391 7.63 8.07 7.54 1,000 0 0.0
22/02/2018
7.63
 36,260 7.90 7.98 7.36 0 0 0
21/02/2018
7.90
 62,718 8.25 8.25 7.72 11,000 0 0.1
13/02/2018
8.25
 47,814 8.70 8.70 8.07 7,080 0 0.1
12/02/2018
8.70
 22,590 8.34 8.97 7.63 0 0 0
09/02/2018
8.34
 50,360 8.70 8.70 7.63 0 0 0
08/02/2018
8.70
 34,710 8.79 9.69 8.07 0 0 0
07/02/2018
8.79
 15,563 8.16 8.79 8.79 0 0 0
06/02/2018
8.16
 115,010 8.07 8.43 7.63 13,600 0 0.1
05/02/2018
8.07
 270,577 9.69 10.59 8.07 14,640 1,000 0.1
02/02/2018
9.69
 94,249 8.43 9.69 8.43 0 0 0
01/02/2018
8.43
 41,420 8.97 8.97 8.43 0 0 0
31/01/2018
8.97
 301,620 7.81 8.97 6.64 1,000 2,700 -0.0
30/01/2018
7.81
 48,020 9.15 9.15 7.81 3,800 0 0.0
29/01/2018
9.15
 22,957 10.68 10.68 9.15 7,000 0 0.1
26/01/2018
10.68
 59,558 12.56 12.56 10.68 1,035 0 0.0
25/01/2018
12.56
 62,202 14.53 14.53 12.56 504 0 0.0
24/01/2018
14.53
 130,340 16.78 17.05 14.53 7,200 500 0.1
23/01/2018
16.78
 505,448 15.61 17.76 15.61 1,700 4,100 -0.0
22/01/2018
15.61
 468,465 13.64 15.61 14.35 17,300 0 0.3
19/01/2018
13.64
 81,850 12.20 13.64 13.46 0 0 0
18/01/2018
12.20
 585,628 10.68 12.20 10.77 8,800 10,000 -0.0
17/01/2018
10.68
 127,680 9.33 10.68 9.87 700 300 0.0
16/01/2018
9.33
 223,700 8.61 9.33 8.97 0 0 0
15/01/2018
8.61
 336,910 7.27 8.61 7.36 0 8,000 -0.1
12/01/2018
7.27
 301,580 6.64 7.63 5.65 8,000 0 0.1
11/01/2018
6.64
 45,850 5.83 6.64 6.55 0 0 0
10/01/2018
5.83
 43,800 5.11 5.83 5.65 0 0 0
09/01/2018
5.11
 68,200 4.75 5.11 4.75 0 0 0
08/01/2018
4.75
 64,253 4.31 4.75 4.31 10,000 0 0.1
05/01/2018
4.31
 11,800 4.22 4.31 4.31 0 0 0
04/01/2018
4.22
 23,400 4.22 4.49 4.22 0 0 0
03/01/2018
4.22
 3,600 4.22 4.31 4.22 0 0 0
02/01/2018
4.22
 8,300 4.31 4.31 4.22 0 0 0
29/12/2017
4.31
 21,000 4.31 4.40 4.31 0 0 0
28/12/2017
4.31
 10,200 4.31 4.40 4.22 0 5,000 -0.0
27/12/2017
4.31
 2,500 4.40 4.49 4.13 0 0 0
26/12/2017
4.40
 29,320 4.40 4.49 4.13 8,000 0 0.0
25/12/2017
4.40
 2,223 4.31 4.40 4.40 0 0 0
22/12/2017
4.31
 22,800 4.49 4.58 4.31 0 0 0
21/12/2017
4.49
 12,600 4.40 4.58 4.40 0 2,000 -0.0
20/12/2017
4.40
 10,600 4.22 4.40 4.22 0 0 0
19/12/2017
4.22
 300 4.22 4.22 4.22 0 0 0
18/12/2017
4.22
 19,650 4.31 4.31 4.22 0 0 0
15/12/2017
4.31
 2,000 4.40 4.40 4.31 0 0 0
14/12/2017
4.40
 2,100 4.31 4.40 4.13 0 0 0
13/12/2017
4.31
 5,100 4.40 4.49 4.31 0 0 0
12/12/2017
4.40
 15,100 4.31 4.49 4.31 0 0 0
11/12/2017
4.31
 24,300 4.31 4.49 4.31 0 0 0
08/12/2017
4.31
 6,939 4.31 4.40 3.95 0 0 0
07/12/2017
4.31
 10,601 4.31 4.31 3.68 0 0 0
06/12/2017
4.31
 0 4.31 4.31 4.31 0 0 0
05/12/2017
4.31
 2,310 4.40 4.40 4.31 0 0 0
04/12/2017
4.40
 2,600 4.22 4.40 4.40 0 0 0
01/12/2017
4.22
 6,520 4.40 4.40 4.22 0 0 0
30/11/2017
4.40
 3,300 4.13 4.40 4.22 0 0 0
29/11/2017
4.13
 5,900 4.13 4.13 4.04 0 0 0
28/11/2017
4.13
 1,900 4.13 4.13 4.13 0 0 0
27/11/2017
4.13
 1,900 4.13 4.40 4.13 0 0 0
24/11/2017
4.13
 3,800 4.04 4.13 4.13 0 0 0
23/11/2017
4.04
 4,600 4.13 4.13 4.04 0 0 0
22/11/2017
4.13
 8,100 3.95 4.13 3.95 0 0 0
21/11/2017
3.95
 4,100 4.04 4.04 3.95 0 0 0
20/11/2017
4.04
 13,500 4.04 4.04 4.04 0 1,000 -0.0
17/11/2017
4.04
 10,500 4.04 4.04 3.95 0 0 0
16/11/2017
4.04
 6,100 4.04 4.04 3.86 0 0 0
15/11/2017
4.04
 7,000 4.04 4.04 3.95 1,000 0 0.0
14/11/2017
4.04
 11,500 4.04 4.04 4.04 0 0 0
13/11/2017
4.04
 13,100 3.86 4.04 3.86 0 2,000 -0.0
10/11/2017
3.86
 9,100 4.04 4.04 3.68 0 0 0
09/11/2017
4.04
 8,700 4.04 4.04 4.04 0 0 0
08/11/2017
4.04
 12,300 4.13 4.13 4.04 0 0 0
07/11/2017
4.13
 5,200 4.22 4.22 4.04 0 0 0
06/11/2017
4.22
 5,700 4.13 4.22 4.04 0 0 0
03/11/2017
4.13
 3,000 4.22 4.22 4.04 0 0 0
02/11/2017
4.22
 5,200 4.40 4.40 4.04 0 0 0
01/11/2017
4.40
 0 4.40 4.40 4.40 0 0 0
31/10/2017
4.40
 5,800 4.40 4.40 4.22 0 0 0
30/10/2017
4.40
 0 4.40 4.40 4.40 0 0 0
27/10/2017
4.40
 0 4.40 4.40 4.40 0 0 0
26/10/2017
4.40
 0 4.40 4.40 4.40 0 0 0
25/10/2017
4.40
 2,500 4.31 4.40 4.31 0 0 0
24/10/2017
4.31
 27,700 4.40 4.40 4.31 0 0 0
23/10/2017
4.40
 16,500 4.49 4.49 4.31 0 0 0
20/10/2017
4.49
 2,600 4.58 4.58 4.49 0 0 0
19/10/2017
4.58
 4,100 4.58 4.58 4.49 0 0 0
18/10/2017
4.58
 24,200 4.49 4.58 4.49 0 0 0
17/10/2017
4.49
 24,300 4.58 4.58 4.49 0 0 0
16/10/2017
4.58
 22,850 4.40 4.58 4.40 0 0 0
13/10/2017
4.40
 79,000 4.40 4.49 4.31 0 0 0
12/10/2017
4.40
 8,600 4.40 4.40 4.31 0 0 0
11/10/2017
4.40
 7,600 4.31 4.40 4.31 0 0 0
10/10/2017
4.31
 17,400 4.40 4.49 4.31 0 0 0
09/10/2017
4.40
 2,945 4.49 4.49 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |