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
(2026-08-17) 		0.20 3.39% 431,100 0 0
5.80
10
6
2 tháng
(2026-07-20) 		0.20 3.39% 751,800 0 0
5.80
10
6
3 tháng
(2026-06-18) 		0.20 3.39% 1,170,000 0 0
5.80
10
6
6 tháng
(2026-03-20) 		0.28 4.85% 2,391,400 0 0
5.52
10.26
6
12 tháng
(2025-09-22) 		0.28 4.85% 4,106,225 0 0
5.23
10.26
6
24 tháng
(2024-09-26) 		0.37 6.41% 6,717,274 0 0
4.86
10.26
6
36 tháng
(2023-10-02) 		1.12 22.39% 10,983,142 0 0
4.50
10.26
6
60 tháng
(2021-10-12) 		-2.85 -31.87% 34,290,748 22,400 -0.1
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)
10/12/2025
5.62
 7,200 5.52 5.62 5.52 0 0 0
09/12/2025
5.62
 3,500 5.62 5.62 5.52 0 0 0
08/12/2025
5.62
 6,200 5.72 5.72 5.62 0 0 0
05/12/2025
5.72
 300 5.72 5.72 5.72 0 0 0
04/12/2025
5.72
 0 5.72 5.72 5.72 0 0 0
03/12/2025
5.72
 3,600 5.72 5.72 5.72 0 0 0
02/12/2025
5.72
 5,400 5.72 5.72 5.72 0 0 0
01/12/2025
5.72
 11,200 5.72 5.72 5.62 0 0 0
28/11/2025
5.72
 19,400 5.82 5.82 5.72 0 0 0
27/11/2025
5.92
 100 5.92 5.92 5.92 0 0 0
26/11/2025
5.82
 0 5.82 5.82 5.82 0 0 0
25/11/2025
5.82
 1,700 5.82 5.82 5.82 0 0 0
24/11/2025
5.82
 500 5.82 5.82 5.82 0 0 0
21/11/2025
5.72
 10,300 5.72 5.72 5.72 0 0 0
20/11/2025
5.72
 2,800 5.72 5.82 5.72 0 0 0
19/11/2025
5.72
 5,200 5.82 5.82 5.72 0 0 0
18/11/2025
5.82
 5,600 5.92 5.92 5.82 0 0 0
17/11/2025
5.72
 25,200 5.82 5.82 5.62 0 0 0
14/11/2025
5.82
 3,800 6.02 6.02 5.82 0 0 0
13/11/2025
6.02
 10,500 5.72 6.02 5.62 0 0 0
12/11/2025
6.02
 0 6.02 6.02 6.02 0 0 0
11/11/2025
6.02
 7,900 5.72 6.02 5.72 0 0 0
10/11/2025
5.72
 7,000 5.82 5.82 5.72 0 0 0
07/11/2025
5.92
 3,900 6.11 6.11 5.92 0 0 0
06/11/2025
5.82
 4,800 6.02 6.02 5.82 0 0 0
05/11/2025
5.92
 8,600 5.62 6.02 5.62 0 0 0
04/11/2025
5.82
 12,200 6.11 6.11 5.52 0 0 0
03/11/2025
5.82
 2,800 6.02 6.11 5.82 0 0 0
31/10/2025
6.02
 3,300 5.92 6.02 5.92 0 0 0
30/10/2025
6.02
 2,500 6.02 6.02 5.82 0 0 0
29/10/2025
5.92
 15,000 5.72 5.92 5.72 0 0 0
28/10/2025
5.82
 2,700 5.72 5.92 5.72 0 0 0
27/10/2025
6.02
 8,200 5.92 6.02 5.82 0 0 0
24/10/2025
6.02
 10,800 6.11 6.11 6.02 0 0 0
23/10/2025
5.92
 6,000 5.92 6.02 5.92 0 0 0
22/10/2025
5.82
 3,200 5.72 5.92 5.72 0 0 0
21/10/2025
5.72
 8,200 5.82 5.92 5.72 0 0 0
20/10/2025
5.82
 8,800 5.92 5.92 5.72 0 0 0
17/10/2025
5.92
 10,400 6.02 6.02 5.82 0 0 0
16/10/2025
6.11
 12,500 6.21 6.21 6.02 0 0 0
15/10/2025
6.31
 1,300 6.41 6.41 6.21 0 0 0
14/10/2025
6.31
 20,100 6.31 6.41 6.21 0 0 0
13/10/2025
6.80
 100 6.80 6.80 6.80 0 0 0
10/10/2025
6.31
 1,300 6.21 6.31 6.21 0 0 0
09/10/2025
6.31
 13,100 6.31 6.41 6.11 0 0 0
08/10/2025
6.31
 11,800 6.31 6.31 6.21 0 0 0
07/10/2025
6.31
 4,100 6.41 6.41 6.31 0 0 0
06/10/2025
6.41
 4,200 6.31 6.41 6.31 0 0 0
03/10/2025
6.31
 11,100 6.31 6.41 6.31 0 0 0
02/10/2025
6.41
 3,000 6.51 6.51 6.41 0 0 0
01/10/2025
6.41
 4,100 6.41 6.41 6.41 0 0 0
30/09/2025
6.61
 3,000 6.51 6.61 6.51 0 0 0
29/09/2025
6.51
 5,000 6.71 6.71 6.51 0 0 0
26/09/2025
6.71
 9,700 6.80 6.90 6.51 0 0 0
25/09/2025
6.80
 800 6.80 6.80 6.51 0 0 0
24/09/2025
6.80
 19,100 6.61 6.80 6.41 0 0 0
23/09/2025
6.71
 15,500 6.71 6.71 6.51 0 0 0
22/09/2025
6.61
 9,200 6.61 6.90 6.51 0 0 0
19/09/2025: Cổ tức tiền mặt tỉ lệ: 1%
19/09/2025
6.61
 3,700 6.71 6.71 6.61 0 0 0
18/09/2025
6.61
 27,700 6.51 6.61 6.41 0 0 0
17/09/2025
6.51
 6,300 6.61 6.80 6.32 0 0 0
16/09/2025
6.61
 48,000 6.70 6.70 6.51 0 0 0
15/09/2025
6.70
 56,500 6.80 6.90 6.70 0 0 0
12/09/2025
6.90
 105,300 6.61 7.00 6.41 0 0 0
11/09/2025
6.61
 28,800 6.61 6.61 6.41 0 0 0
10/09/2025
6.51
 17,400 6.51 6.61 6.41 0 0 0
09/09/2025
6.41
 20,700 6.51 6.61 6.32 0 0 0
08/09/2025
6.51
 15,200 6.51 6.51 6.32 0 0 0
05/09/2025
6.41
 25,800 6.61 6.70 6.22 0 0 0
04/09/2025
6.61
 20,900 6.51 6.61 6.41 0 0 0
03/09/2025
6.41
 50,500 6.32 6.51 6.32 0 0 0
02/09/2025
6.20
 300 6.20 6.20 6.20 0 0 0
01/09/2025
6.10
 23,416 6 6.10 5.90 0 0 0
29/08/2025
6.32
 27,600 6.51 6.51 6.32 0 0 0
28/08/2025
6.41
 17,200 6.32 6.41 6.22 0 0 0
27/08/2025
6.32
 21,300 6.32 6.32 6.22 0 0 0
26/08/2025
6.32
 12,300 6.41 6.41 6.32 0 0 0
25/08/2025
6.32
 5,500 6.22 6.32 6.22 0 0 0
22/08/2025
6.22
 35,100 6.51 6.51 6.12 0 0 0
21/08/2025
6.51
 32,700 6.80 6.80 6.32 0 0 0
20/08/2025
6.61
 30,000 6.70 6.70 6.41 0 0 0
19/08/2025
6.70
 71,700 6.61 6.90 6.61 0 0 0
18/08/2025
6.61
 31,300 6.41 6.61 6.32 0 0 0
15/08/2025
6.41
 25,700 6.41 6.51 6.32 0 0 0
14/08/2025
6.41
 68,200 6.41 6.41 6.32 0 0 0
13/08/2025
6.41
 81,800 6.41 6.51 6.22 0 0 0
12/08/2025
6.41
 75,500 6.61 6.61 6.32 0 0 0
11/08/2025
6.41
 33,800 6.51 6.61 6.41 0 0 0
08/08/2025
6.51
 165,700 6.32 6.61 6.32 0 0 0
07/08/2025
6.32
 26,400 6.41 6.41 6.22 0 0 0
06/08/2025
6.41
 45,300 6.51 6.51 6.22 0 0 0
05/08/2025
6.22
 36,800 6.22 6.41 6.12 0 0 0
04/08/2025
6.32
 5,100 6.22 6.32 6.22 0 0 0
01/08/2025
6.22
 47,200 6.41 6.51 6.22 0 0 0
31/07/2025
6.32
 20,700 6.32 6.32 6.22 0 0 0
30/07/2025
6.32
 18,200 6.32 6.41 6.22 0 0 0
29/07/2025
6.22
 41,400 6.51 6.51 6.22 0 0 0
28/07/2025
6.41
 30,600 6.51 6.61 6.32 0 0 0
25/07/2025
6.41
 67,000 6.41 6.51 6.32 0 0 0
24/07/2025
6.41
 21,300 6.22 6.41 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |