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)
25/05/2017
3.79
 4,500 3.64 3.87 3.72 0 0 0
24/05/2017
3.64
 12,500 3.64 3.79 3.64 0 0 0
23/05/2017
3.64
 4,700 3.79 3.79 3.64 0 0 0
22/05/2017
3.79
 12,910 3.79 3.79 3.79 0 0 0
19/05/2017
3.79
 23,100 3.72 3.87 3.72 0 0 0
18/05/2017
3.72
 1,500 3.72 3.72 3.72 0 0 0
17/05/2017
3.72
 3,500 3.87 3.87 3.72 0 0 0
16/05/2017
3.87
 6,200 3.79 3.87 3.79 0 0 0
15/05/2017
3.79
 4,700 3.79 3.94 3.79 0 0 0
12/05/2017
3.79
 17,700 4.02 4.09 3.79 0 0 0
11/05/2017
4.02
 4,400 3.79 4.02 3.72 0 0 0
10/05/2017
3.79
 2,800 3.79 3.79 3.79 0 0 0
09/05/2017
3.79
 12,500 3.79 3.79 3.79 0 0 0
08/05/2017
3.79
 7,000 3.79 3.79 3.79 0 0 0
05/05/2017
3.79
 4,300 3.94 3.94 3.79 0 0 0
04/05/2017
3.94
 1,000 3.94 4.02 3.94 0 0 0
03/05/2017
3.94
 41,800 3.79 4.17 3.56 0 0 0
28/04/2017
3.79
 16,100 3.72 3.79 3.64 0 0 0
27/04/2017
3.72
 5,700 3.64 3.79 3.72 0 0 0
26/04/2017
3.64
 27,400 3.72 3.79 3.64 0 0 0
25/04/2017
3.72
 7,200 3.64 3.72 3.64 0 0 0
24/04/2017
3.64
 21,600 3.87 3.87 3.64 0 0 0
21/04/2017
3.87
 2,400 3.87 3.87 3.79 0 0 0
20/04/2017
3.87
 4,500 3.87 3.94 3.79 0 0 0
19/04/2017
3.87
 14,200 3.72 4.02 3.64 0 0 0
18/04/2017
3.72
 9,200 3.64 3.79 3.49 0 0 0
17/04/2017
3.64
 10,900 3.87 3.87 3.64 0 0 0
14/04/2017
3.87
 10,850 3.87 3.87 3.79 0 0 0
13/04/2017
3.87
 19,000 4.02 4.02 3.79 100 0 0.0
12/04/2017
4.02
 15,630 3.94 4.09 3.94 0 0 0
11/04/2017
3.94
 14,000 4.17 4.17 3.94 0 0 0
10/04/2017
4.17
 141,710 4.47 4.47 3.87 0 0 0
07/04/2017
4.47
 21,910 4.55 4.62 4.40 0 0 0
05/04/2017
4.55
 24,100 4.55 4.55 4.32 0 0 0
04/04/2017
4.55
 7,000 4.62 4.62 4.40 0 0 0
03/04/2017
4.62
 11,400 5.08 5.08 4.62 0 0 0
31/03/2017
5.08
 108,800 4.55 5.08 4.55 0 0 0
30/03/2017
4.55
 13,280 4.55 4.62 4.40 0 0 0
29/03/2017
4.55
 23,600 4.62 4.62 4.47 0 0 0
28/03/2017
4.62
 38,610 4.55 4.70 4.47 0 0 0
27/03/2017
4.55
 19,610 4.70 4.78 4.47 0 0 0
24/03/2017
4.70
 27,830 4.70 4.93 4.40 0 0 0
23/03/2017
4.70
 25,200 4.40 4.70 4.09 0 0 0
22/03/2017
4.40
 42,620 4.85 4.85 4.32 0 0 0
21/03/2017
4.85
 24,700 4.93 4.93 4.62 0 0 0
20/03/2017
4.93
 74,900 5.31 5.76 4.55 0 0 0
17/03/2017
5.31
 46,350 5.31 5.31 5.00 0 0 0
16/03/2017
5.31
 35,800 4.93 5.31 4.47 0 0 0
15/03/2017
4.93
 41,600 5.16 5.31 4.93 0 0 0
14/03/2017
5.16
 103,900 5.46 6.22 4.93 100 0 0.0
13/03/2017
5.46
 144,970 4.78 5.46 4.78 0 0 0
10/03/2017
4.78
 120,530 4.25 4.78 4.32 0 0 0
09/03/2017
4.25
 116,200 3.79 4.25 3.79 0 0 0
08/03/2017
3.79
 11,340 3.79 3.94 3.64 0 0 0
07/03/2017
3.79
 53,500 3.94 4.09 3.79 0 0 0
06/03/2017
3.94
 79,200 4.78 4.78 3.94 1,000 0 0.0
03/03/2017
4.78
 19,200 4.47 4.85 4.32 1,000 0 0.0
02/03/2017
4.47
 116,300 3.94 4.47 3.94 0 0 0
01/03/2017
3.94
 247,800 3.49 3.94 3.79 0 0 0
28/02/2017
3.49
 17,000 3.18 3.49 3.41 0 0 0
27/02/2017
3.18
 52,840 2.81 3.18 2.96 0 0 0
24/02/2017
2.81
 0 2.81 2.81 2.81 0 0 0
23/02/2017
2.81
 5,130 3.03 3.03 2.81 0 0 0
22/02/2017
3.03
 0 3.03 3.03 3.03 0 0 0
21/02/2017
3.03
 0 3.03 3.03 3.03 0 0 0
20/02/2017
3.03
 0 2.96 3.03 3.03 0 0 0
17/02/2017
2.96
 5,100 2.96 3.03 2.96 0 0 0
16/02/2017
2.96
 100 2.81 2.96 2.96 0 0 0
15/02/2017
2.81
 0 2.73 2.81 2.81 0 0 0
14/02/2017
2.73
 2,500 2.96 2.96 2.73 0 0 0
13/02/2017
2.96
 0 2.96 2.96 2.96 0 0 0
10/02/2017
2.96
 0 2.96 2.96 2.96 0 0 0
09/02/2017
2.96
 100 2.81 2.96 2.96 0 0 0
08/02/2017
2.81
 1,100 2.81 2.81 2.81 0 0 0
07/02/2017
2.81
 0 2.88 2.81 2.81 0 0 0
06/02/2017
2.88
 500 2.81 2.88 2.81 0 0 0
03/02/2017
2.81
 0 2.81 2.81 2.81 0 0 0
02/02/2017
2.81
 8,600 2.81 2.81 2.81 0 0 0
25/01/2017
2.81
 0 2.81 2.81 2.81 0 0 0
24/01/2017
2.81
 0 2.81 2.81 2.81 0 0 0
23/01/2017
2.81
 0 2.81 2.81 2.81 0 0 0
20/01/2017
2.81
 100 2.81 2.81 2.81 0 0 0
19/01/2017
2.81
 500 2.73 2.81 2.81 0 0 0
18/01/2017
2.73
 0 2.73 2.73 2.73 0 0 0
17/01/2017
2.73
 600 2.73 2.73 2.65 0 0 0
16/01/2017
2.73
 2,800 2.65 2.73 2.65 0 0 0
13/01/2017
2.65
 1,000 2.73 2.73 2.65 0 0 0
12/01/2017
2.73
 14,400 2.73 2.73 2.65 0 0 0
11/01/2017
2.73
 2,100 2.65 2.81 2.73 0 0 0
10/01/2017
2.65
 300 2.81 2.81 2.65 0 0 0
09/01/2017
2.81
 6,200 2.73 2.81 2.73 0 0 0
06/01/2017
2.73
 1,500 2.73 2.81 2.65 0 0 0
05/01/2017
2.73
 6,900 2.65 2.81 2.73 0 0 0
04/01/2017
2.65
 5,000 2.65 2.65 2.65 0 0 0
03/01/2017
2.65
 4,400 2.88 2.88 2.65 0 0 0
30/12/2016
2.88
 700 2.81 2.88 2.81 0 0 0
29/12/2016
2.81
 0 2.81 2.81 2.81 0 0 0
28/12/2016
2.81
 300 2.65 2.81 2.81 0 0 0
27/12/2016
2.65
 0 2.73 2.65 2.65 0 0 0
26/12/2016
2.73
 10,300 2.73 2.73 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |