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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |