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)
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 0 900 -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 0 100 -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
 25,900 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
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
 26,700 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
6.51
 67,100 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
23/07/2025
6.32
 38,600 6.22 6.32 6.12 0 0 0
22/07/2025
6.22
 33,300 6.32 6.32 6.12 0 0 0
21/07/2025
6.22
 9,300 6.22 6.22 6.12 0 0 0
18/07/2025
6.32
 30,700 6.22 6.32 6.22 0 0 0
17/07/2025
6.32
 23,500 6.32 6.41 6.22 0 0 0
16/07/2025
6.32
 7,500 6.32 6.32 6.22 0 0 0
15/07/2025
6.22
 23,600 6.22 6.32 6.22 0 0 0
14/07/2025
6.22
 20,200 6.32 6.32 6.12 0 0 0
11/07/2025
6.32
 11,400 6.32 6.32 6.22 0 0 0
10/07/2025
6.32
 32,300 6.32 6.41 6.22 0 0 0
09/07/2025
6.32
 56,700 6.41 6.41 6.22 0 0 0
08/07/2025
6.32
 50,000 6.32 6.51 6.32 0 0 0
07/07/2025
6.12
 30,100 6.51 6.61 6.12 0 0 0
04/07/2025
6.51
 23,700 6.80 6.80 6.41 0 0 0
03/07/2025
6.22
 21,500 6.32 6.32 6.22 0 0 0
02/07/2025
6.32
 9,300 6.32 6.32 6.22 0 0 0
01/07/2025
6.41
 7,500 6.41 6.41 6.32 0 0 0
30/06/2025
6.41
 19,800 6.32 6.51 6.32 0 0 0
27/06/2025
6.32
 14,000 6.32 6.41 6.32 0 0 0
26/06/2025
6.41
 14,500 6.22 6.61 6.22 0 0 0
25/06/2025
6.22
 56,300 6.61 6.61 6.22 0 0 0
24/06/2025
6.61
 68,200 6.90 6.90 6.02 0 0 0
23/06/2025
6.90
 108,400 7.00 7.29 6.80 0 0 0
20/06/2025
6.61
 33,600 6.70 6.70 6.51 0 0 0
19/06/2025
6.80
 53,300 7.87 7.87 6.41 0 0 0
18/06/2025
7.00
 93,100 7.58 7.58 6.51 0 0 0
17/06/2025
7.19
 167,100 6.70 7.58 6.70 0 0 0
16/06/2025
6.70
 81,400 6.12 6.70 6.12 0 0 0
13/06/2025
5.83
 77,300 5.83 6.02 5.73 0 0 0
12/06/2025
5.73
 200 5.64 5.73 5.64 0 0 0
11/06/2025
5.64
 300 5.64 5.64 5.64 0 0 0
10/06/2025
5.83
 4,000 5.54 5.83 5.54 0 0 0
09/06/2025
5.64
 200 5.54 5.64 5.54 0 0 0
06/06/2025
5.83
 20,500 5.44 5.83 5.44 0 0 0
05/06/2025
5.64
 6,000 5.54 5.64 5.44 0 0 0
04/06/2025
5.64
 28,500 5.64 5.64 5.44 0 0 0
03/06/2025
5.44
 13,300 5.73 5.73 5.44 0 0 0
02/06/2025
5.54
 2,400 5.44 5.54 5.34 0 0 0
30/05/2025
5.54
 18,100 5.64 5.64 5.34 0 0 0
29/05/2025
5.64
 5,700 5.54 5.64 5.54 0 100 0
28/05/2025
5.64
 5,800 5.54 5.64 5.44 0 0 0
27/05/2025
5.54
 1,100 5.54 5.54 5.54 0 0 0
26/05/2025
5.54
 4,500 5.44 5.73 5.44 0 0 0
23/05/2025
5.54
 10,300 5.54 5.54 5.25 0 0 0
22/05/2025
5.34
 10,900 5.44 5.64 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |