CTCP Dầu nhờn PV Oil (pvo)

6.10
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
(2026-05-18) 		-0.90 -12.68% 605,700 0 0
6
7.10
6
2 tháng
(2026-04-20) 		-0.70 -10.18% 1,083,400 0 0
6
7.10
6
3 tháng
(2026-03-19) 		-2.08 -25.15% 1,889,800 0 0
6
8.28
6
6 tháng
(2025-12-19) 		0.48 8.40% 5,829,800 -10,000 -0.1
5.72
10.75
6
12 tháng
(2025-06-23) 		-0.70 -10.12% 8,506,600 -11,000 -0.1
5.52
10.75
6
24 tháng
(2024-06-27) 		-0.80 -11.39% 15,715,442 -11,600 -0.1
4.86
10.75
6
36 tháng
(2023-07-03) 		0.45 7.84% 22,710,759 -18,100 -0.2
4.79
10.75
6
60 tháng
(2021-07-13) 		0.05 0.83% 51,338,678 -68,000 -0.8
3.77
20.64
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
3.81
 5,900 3.81 3.96 3.81 0 0 0
21/08/2017
3.81
 12,700 3.81 3.81 3.81 0 0 0
18/08/2017
3.81
 40,700 3.81 3.81 3.66 0 0 0
17/08/2017
3.81
 6,700 3.81 3.81 3.81 0 0 0
16/08/2017
3.81
 2,300 3.81 3.96 3.81 0 0 0
15/08/2017
3.81
 18,900 3.81 3.81 3.81 0 0 0
14/08/2017
3.81
 46,200 3.96 3.96 3.74 2,300 0 0.0
11/08/2017
3.96
 1,300 3.89 3.96 3.89 0 0 0
10/08/2017
3.89
 13,400 3.89 3.89 3.89 0 0 0
09/08/2017
3.89
 14,000 3.81 3.96 3.89 0 0 0
08/08/2017
3.81
 2,500 3.89 4.26 3.81 0 0 0
07/08/2017
3.89
 9,000 3.96 3.96 3.89 0 0 0
04/08/2017
3.96
 14,100 3.89 4.19 3.89 5,000 0 0.0
03/08/2017
3.89
 12,100 4.04 4.04 3.89 0 0 0
02/08/2017
4.04
 19,400 4.26 4.34 3.96 0 0 0
01/08/2017
4.26
 87,100 3.89 4.34 3.89 0 0 0
31/07/2017
3.89
 57,600 3.66 3.96 3.66 0 0 0
28/07/2017
3.66
 14,600 3.74 3.74 3.66 0 0 0
27/07/2017
3.74
 10,800 3.66 3.74 3.66 1,300 0 0.0
26/07/2017
3.66
 7,100 3.66 3.74 3.66 0 0 0
25/07/2017
3.66
 24,800 3.59 3.66 3.66 0 0 0
24/07/2017
3.59
 23,600 3.66 3.66 3.51 0 0 0
21/07/2017
3.66
 20,400 3.74 3.74 3.66 0 0 0
20/07/2017
3.74
 32,315 3.74 3.74 3.51 0 0 0
19/07/2017
3.74
 16,500 3.74 3.81 3.59 0 0 0
18/07/2017
3.74
 11,500 3.74 3.81 3.74 0 0 0
17/07/2017
3.74
 32,200 3.89 3.89 3.74 0 0 0
14/07/2017
3.89
 21,400 3.81 3.89 3.81 0 0 0
13/07/2017
3.81
 31,000 3.74 3.96 3.74 0 0 0
12/07/2017
3.74
 14,500 3.74 3.81 3.66 0 0 0
11/07/2017
3.74
 26,300 3.74 3.74 3.66 0 0 0
10/07/2017
3.74
 51,000 3.81 3.81 3.74 0 0 0
07/07/2017
3.81
 50,800 3.81 3.96 3.81 0 0 0
06/07/2017
3.81
 55,600 3.81 3.89 3.74 0 0 0
05/07/2017
3.81
 36,500 3.74 3.81 3.66 0 0 0
04/07/2017
3.74
 32,300 3.66 3.74 3.74 0 0 0
03/07/2017
3.66
 55,800 3.74 3.74 3.59 0 0 0
30/06/2017
3.74
 24,500 3.74 3.74 3.66 0 0 0
29/06/2017
3.74
 5,400 3.81 3.81 3.74 0 0 0
28/06/2017
3.81
 17,400 3.74 3.81 3.74 0 0 0
27/06/2017
3.74
 31,100 3.74 3.89 3.74 0 0 0
26/06/2017
3.74
 3,000 3.66 3.89 3.74 0 0 0
23/06/2017
3.66
 41,700 3.74 3.74 3.59 0 0 0
22/06/2017
3.74
 100,300 3.66 3.74 3.59 0 0 0
21/06/2017
3.66
 28,800 3.89 3.89 3.66 0 0 0
20/06/2017
3.89
 12,400 3.89 3.89 3.81 0 0 0
19/06/2017
3.89
 2,900 3.74 3.96 3.89 0 0 0
16/06/2017
3.74
 26,200 4.04 4.11 3.74 0 0 0
15/06/2017
4.04
 67,400 3.81 4.11 3.81 0 0 0
14/06/2017
3.81
 56,200 3.81 3.89 3.59 0 0 0
13/06/2017
3.81
 28,900 3.66 3.89 3.59 0 0 0
12/06/2017
3.66
 13,900 3.66 3.74 3.66 0 0 0
09/06/2017
3.66
 1,100 3.59 3.66 3.66 0 0 0
08/06/2017
3.59
 700 3.59 3.59 3.59 0 0 0
07/06/2017
3.59
 9,600 3.66 3.66 3.59 0 0 0
06/06/2017
3.66
 15,400 3.74 3.74 3.66 0 0 0
05/06/2017
3.74
 2,700 3.74 3.74 3.66 0 0 0
02/06/2017
3.74
 100 3.66 3.74 3.74 0 0 0
01/06/2017
3.66
 500 3.74 3.74 3.66 0 0 0
31/05/2017
3.74
 6,100 3.66 3.74 3.66 0 0 0
30/05/2017
3.66
 3,000 3.74 3.74 3.66 0 0 0
29/05/2017
3.74
 4,200 3.66 3.74 3.66 0 0 0
26/05/2017
3.66
 4,700 3.74 3.74 3.66 0 0 0
25/05/2017
3.74
 4,500 3.59 3.81 3.66 0 0 0
24/05/2017
3.59
 12,500 3.59 3.74 3.59 0 0 0
23/05/2017
3.59
 4,700 3.74 3.74 3.59 0 0 0
22/05/2017
3.74
 12,910 3.74 3.74 3.74 0 0 0
19/05/2017
3.74
 23,100 3.66 3.81 3.66 0 0 0
18/05/2017
3.66
 1,500 3.66 3.66 3.66 0 0 0
17/05/2017
3.66
 3,500 3.81 3.81 3.66 0 0 0
16/05/2017
3.81
 6,200 3.74 3.81 3.74 0 0 0
15/05/2017
3.74
 4,700 3.74 3.89 3.74 0 0 0
12/05/2017
3.74
 17,700 3.96 4.04 3.74 0 0 0
11/05/2017
3.96
 4,400 3.74 3.96 3.66 0 0 0
10/05/2017
3.74
 2,800 3.74 3.74 3.74 0 0 0
09/05/2017
3.74
 12,500 3.74 3.74 3.74 0 0 0
08/05/2017
3.74
 7,000 3.74 3.74 3.74 0 0 0
05/05/2017
3.74
 4,300 3.89 3.89 3.74 0 0 0
04/05/2017
3.89
 1,000 3.89 3.96 3.89 0 0 0
03/05/2017
3.89
 41,800 3.74 4.11 3.51 0 0 0
28/04/2017
3.74
 16,100 3.66 3.74 3.59 0 0 0
27/04/2017
3.66
 5,700 3.59 3.74 3.66 0 0 0
26/04/2017
3.59
 27,400 3.66 3.74 3.59 0 0 0
25/04/2017
3.66
 7,200 3.59 3.66 3.59 0 0 0
24/04/2017
3.59
 21,600 3.81 3.81 3.59 0 0 0
21/04/2017
3.81
 2,400 3.81 3.81 3.74 0 0 0
20/04/2017
3.81
 4,500 3.81 3.89 3.74 0 0 0
19/04/2017
3.81
 14,200 3.66 3.96 3.59 0 0 0
18/04/2017
3.66
 9,200 3.59 3.74 3.44 0 0 0
17/04/2017
3.59
 10,900 3.81 3.81 3.59 0 0 0
14/04/2017
3.81
 10,850 3.81 3.81 3.74 0 0 0
13/04/2017
3.81
 19,000 3.96 3.96 3.74 100 0 0.0
12/04/2017
3.96
 15,630 3.89 4.04 3.89 0 0 0
11/04/2017
3.89
 14,000 4.11 4.11 3.89 0 0 0
10/04/2017
4.11
 141,710 4.41 4.41 3.81 0 0 0
07/04/2017
4.41
 21,910 4.49 4.56 4.34 0 0 0
05/04/2017
4.49
 24,100 4.49 4.49 4.26 0 0 0
04/04/2017
4.49
 7,000 4.56 4.56 4.34 0 0 0
03/04/2017
4.56
 11,400 5.01 5.01 4.56 0 0 0
31/03/2017
5.01
 108,800 4.49 5.01 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |