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)
06/10/2017
4.49
 55,500 4.31 4.58 4.40 0 0 0
05/10/2017
4.31
 6,400 4.31 4.40 4.31 0 0 0
04/10/2017
4.31
 6,400 4.31 4.31 4.31 0 0 0
03/10/2017
4.31
 23,800 4.31 4.31 4.22 0 0 0
02/10/2017
4.31
 3,100 4.40 4.40 4.31 0 0 0
29/09/2017
4.40
 33,700 4.49 4.49 4.31 0 0 0
28/09/2017
4.49
 610 4.40 4.49 4.49 0 0 0
27/09/2017
4.40
 23,400 4.49 4.49 4.40 0 0 0
26/09/2017
4.49
 15,200 4.49 4.49 4.40 2,500 0 0.0
25/09/2017
4.49
 22,400 4.49 4.58 4.40 0 0 0
22/09/2017
4.49
 9,100 4.58 4.58 4.40 4,000 0 0.0
21/09/2017
4.58
 34,300 4.40 4.58 4.31 0 0 0
20/09/2017
4.40
 3,000 4.49 4.49 4.40 0 0 0
19/09/2017
4.49
 8,100 4.40 4.49 4.40 2,000 0 0.0
18/09/2017
4.40
 25,300 4.40 4.49 4.31 0 0 0
15/09/2017
4.40
 12,660 4.49 4.49 4.31 0 0 0
14/09/2017
4.49
 5,900 4.40 4.49 4.31 0 0 0
13/09/2017
4.40
 25,800 4.67 4.67 4.31 0 0 0
12/09/2017
4.67
 24,760 4.93 4.93 4.49 0 0 0
11/09/2017: Cổ tức tiền mặt tỉ lệ: 11%
11/09/2017
4.93
 8,578 4.93 5.56 4.84 0 0 0
08/09/2017
4.93
 72,605 5.08 5.16 4.71 0 0 0
07/09/2017
5.08
 127,112 4.93 5.23 4.86 0 0 0
06/09/2017
4.93
 38,500 5.08 5.08 4.71 0 0 0
05/09/2017
5.08
 77,678 5.16 5.23 4.78 0 0 0
01/09/2017
5.16
 98,010 4.86 5.23 4.86 0 0 0
31/08/2017
4.86
 114,760 5.16 5.46 4.64 2,000 1,300 0.0
30/08/2017
5.16
 118,000 4.34 5.16 4.49 0 0 0
29/08/2017
4.34
 86,600 4.26 4.78 4.26 0 0 0
28/08/2017
4.26
 50,610 3.81 4.26 3.89 0 1,300 -0.0
25/08/2017
3.81
 30,400 3.81 3.81 3.66 0 0 0
24/08/2017
3.81
 3,500 3.81 3.81 3.74 0 0 0
23/08/2017
3.81
 1,700 3.81 3.81 3.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |