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)
27/06/2018
4.84
 2,600 4.67 4.84 4.58 0 0 0
26/06/2018
4.67
 230 4.75 4.75 4.67 0 30 -0.0
25/06/2018
4.75
 0 4.75 4.75 4.75 0 0 0
22/06/2018
4.75
 3,000 4.75 4.84 4.75 0 0 0
21/06/2018
4.75
 6,100 4.93 4.93 4.49 0 0 0
20/06/2018
4.93
 100 4.58 4.93 4.93 0 0 0
19/06/2018
4.58
 10,600 4.58 4.67 4.40 0 0 0
18/06/2018
4.58
 15,500 4.84 4.84 4.58 0 0 0
15/06/2018
4.84
 6,837 4.75 4.84 4.75 0 0 0
14/06/2018
4.75
 5,900 4.84 4.84 4.75 0 0 0
13/06/2018
4.84
 2,000 4.75 4.93 4.75 0 0 0
12/06/2018
4.75
 21,300 4.93 5.02 4.75 0 0 0
11/06/2018
4.93
 3,200 4.93 4.93 4.93 0 0 0
08/06/2018
4.93
 12,843 4.84 4.93 4.75 0 0 0
07/06/2018
4.84
 20,010 5.02 5.20 4.84 0 0 0
06/06/2018
5.02
 15,316 5.02 5.29 4.84 6 0 0.0
05/06/2018
5.02
 45,404 5.11 5.20 4.75 4 0 0.0
04/06/2018
5.11
 14,180 5.29 5.56 4.93 0 0 0
01/06/2018
5.29
 41,900 4.84 5.29 4.75 0 0 0
31/05/2018
4.84
 27,300 4.93 5.02 4.49 0 0 0
30/05/2018
4.93
 8,010 4.93 5.29 4.84 0 0 0
29/05/2018
4.93
 12,930 4.58 5.20 4.67 20 0 0.0
28/05/2018
4.58
 10,500 4.93 5.20 4.58 5,000 100 0
25/05/2018
4.93
 15,070 5.20 5.20 4.93 0 0 0
24/05/2018
5.20
 30,500 5.29 5.38 4.58 0 0 0
23/05/2018
5.29
 4,620 5.20 5.29 5.20 0 0 0
22/05/2018
5.20
 16,910 5.56 5.56 5.11 0 0 0
21/05/2018
5.56
 17,920 5.65 5.65 5.11 0 0 0
18/05/2018
5.65
 18,640 5.65 5.65 5.38 0 0 0
17/05/2018
5.65
 8,240 5.65 6.01 5.47 330 0 0.0
16/05/2018
5.65
 14,200 6.01 6.01 5.65 0 0 0
15/05/2018
6.01
 29,480 5.65 6.01 5.38 0 0 0
14/05/2018
5.65
 18,400 5.65 6.28 5.11 0 0 0
11/05/2018
5.65
 35,230 6.46 6.46 5.65 0 0 0
10/05/2018
6.46
 49,980 7.27 7.27 6.46 0 0 0
09/05/2018
7.27
 76,220 7.09 7.98 6.82 0 400 0
08/05/2018
7.09
 105,094 6.37 7.09 6.46 0 0 0
07/05/2018
6.37
 71,400 5.65 6.37 5.65 0 0 0
04/05/2018
5.65
 39,430 4.93 5.74 5.02 0 0 0
03/05/2018
4.93
 54,211 4.58 5.11 4.58 1,400 0 0.0
02/05/2018
4.58
 2,725 4.49 4.58 4.22 0 0 0
27/04/2018
4.49
 12,429 4.13 4.49 4.40 100 0 0.0
26/04/2018
4.13
 11,870 4.40 4.40 4.13 0 0 0
24/04/2018
4.40
 9,765 4.40 4.40 4.13 0 0 0
23/04/2018
4.40
 24,100 4.84 4.84 4.22 0 0 0
20/04/2018
4.84
 27,800 4.84 4.93 4.67 0 0 0
19/04/2018
4.84
 5,500 4.93 5.11 4.84 0 0 0
18/04/2018
4.93
 12,165 5.11 5.11 4.84 0 0 0
17/04/2018
5.11
 9,000 5.11 5.29 5.02 0 0 0
16/04/2018
5.11
 45,132 5.29 5.38 5.11 12 0 0.0
13/04/2018
5.29
 18,900 5.38 5.38 5.11 500 0 0.0
12/04/2018
5.38
 17,000 5.29 5.38 4.84 0 0 0
11/04/2018
5.29
 28,650 5.74 5.74 5.29 0 0 0
10/04/2018
5.74
 20,632 5.74 5.83 5.65 0 0 0
09/04/2018
5.74
 36,058 5.83 5.92 5.65 0 0 0
06/04/2018
5.83
 23,808 5.83 5.83 5.74 2,400 0 0.0
05/04/2018
5.83
 10,800 6.01 6.01 5.74 1,000 300 0.0
04/04/2018
6.01
 4,770 5.83 6.19 5.83 500 300 0.0
03/04/2018
5.83
 29,560 6.01 6.01 5.65 0 0 0
02/04/2018
6.01
 21,270 6.19 6.19 6.01 0 0 0
30/03/2018
6.19
 9,420 5.92 6.19 5.92 0 0 0
29/03/2018
5.92
 15,700 5.92 6.01 5.92 0 0 0
28/03/2018
5.92
 33,070 6.10 6.10 5.74 0 0 0
27/03/2018
6.10
 19,870 6.19 6.28 6.10 0 0 0
26/03/2018
6.19
 15,474 6.46 6.55 6.19 0 0 0
23/03/2018
6.46
 43,100 6.73 6.82 6.28 0 0 0
22/03/2018
6.73
 29,120 6.82 7.09 6.55 4,100 0 0.0
21/03/2018
6.82
 46,330 6.28 6.91 6.28 38 0 0.0
20/03/2018
6.28
 35,170 6.46 6.46 6.10 0 10,000 -0.1
19/03/2018
6.46
 45,212 6.55 6.64 6.37 0 0 0
16/03/2018
6.55
 56,470 6.73 6.73 6.46 0 0 0
15/03/2018
6.73
 55,224 6.82 6.91 6.73 10,000 0 0.1
14/03/2018
6.82
 111,500 7.27 7.27 6.55 0 0 0
13/03/2018
7.27
 17,535 7.27 7.54 7.09 0 0 0
12/03/2018
7.27
 89,289 7.45 7.63 6.73 0 800 -0.0
09/03/2018
7.45
 66,530 7.98 7.98 7.45 0 0 0
08/03/2018
7.98
 36,920 7.98 8.16 7.98 0 5,540 -0.0
07/03/2018
7.98
 187,160 7.98 8.52 7.90 210 0 0.0
06/03/2018
7.98
 102,710 7.90 8.16 7.72 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |