CTCP Dầu nhờn PV Oil (pvo)

6.60
0.20
(3.12%)
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
(2025-12-29) 		0.50 8.47% 318,100 0 0
5.80
6.70
6.40
2 tháng
(2025-11-28) 		0.60 10.34% 432,400 0 0
5.60
6.70
6.40
3 tháng
(2025-10-29) 		0.40 6.67% 566,300 0 0
5.60
6.70
6.40
6 tháng
(2025-07-31) 		0 -0.07% 2,123,500 -1,000 -0.0
5.60
7
6.40
12 tháng
(2025-02-03) 		0.19 3.10% 4,308,847 -1,100 -0.0
4.93
7.29
6.40
24 tháng
(2024-02-07) 		1.35 26.63% 14,353,414 -1,900 -0.0
4.93
8.26
6.40
36 tháng
(2023-02-13) 		1.53 31.30% 19,834,544 -46,000 -0.3
4.40
8.26
6.40
60 tháng
(2021-02-22) 		1.86 41.12% 54,604,592 -54,615 -0.8
3.82
20.93
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
5.05
 3,000 4.96 5.05 4.96 0 0 0
22/01/2024
5.05
 10,200 5.05 5.05 4.96 0 0 0
19/01/2024
5.15
 27,400 5.05 5.15 4.96 0 0 0
18/01/2024
5.05
 9,200 5.05 5.05 4.96 0 0 0
17/01/2024
5.05
 8,500 5.15 5.15 5.05 0 0 0
16/01/2024
5.05
 1,511 5.05 5.05 4.96 0 0 0
15/01/2024
4.96
 5,900 5.05 5.05 4.96 0 0 0
12/01/2024
5.15
 2,700 5.25 5.25 5.05 0 0 0
11/01/2024
5.15
 4,700 5.05 5.15 5.05 0 0 0
10/01/2024
5.15
 1,011 5.15 5.25 5.15 0 0 0
09/01/2024
5.25
 502 5.15 5.25 5.15 0 0 0
08/01/2024
5.15
 6,600 5.15 5.15 5.05 0 0 0
05/01/2024
5.15
 1,200 5.25 5.25 5.15 0 0 0
04/01/2024
5.15
 21,800 5.25 5.25 5.15 0 0 0
03/01/2024
5.15
 700 5.15 5.15 5.15 0 0 0
02/01/2024
5.05
 18,711 5.05 5.25 4.96 0 0 0
29/12/2023
5.05
 6,100 5.25 5.25 5.05 0 0 0
28/12/2023
5.25
 8,100 5.25 5.25 5.15 0 0 0
27/12/2023
5.25
 7,000 5.35 5.35 5.15 0 0 0
26/12/2023
5.35
 3,200 5.25 5.35 5.15 0 0 0
25/12/2023
5.25
 700 5.25 5.35 5.15 0 0 0
22/12/2023
5.25
 2,900 5.25 5.25 5.15 0 0 0
21/12/2023
5.25
 1,100 5.35 5.35 5.15 0 0 0
20/12/2023
5.35
 400 4.86 5.35 4.96 0 0 0
19/12/2023
4.86
 1,700 5.35 5.44 4.86 0 0 0
18/12/2023
5.35
 200 5.35 5.35 5.25 0 0 0
15/12/2023
5.35
 1,600 5.44 5.44 5.35 0 0 0
14/12/2023
5.44
 23,000 5.05 5.44 5.25 0 0 0
13/12/2023
5.05
 19,100 5.25 5.35 5.05 0 0 0
12/12/2023
5.25
 13,300 5.35 5.35 5.25 0 0 0
11/12/2023
5.35
 100 5.25 5.35 5.35 0 0 0
08/12/2023
5.25
 16,900 5.25 5.35 5.15 0 0 0
07/12/2023
5.25
 3,100 5.15 5.25 5.15 0 0 0
06/12/2023
5.15
 26,800 5.35 5.35 5.15 0 0 0
05/12/2023
5.35
 8,400 5.25 5.35 5.25 0 0 0
04/12/2023
5.25
 6,700 5.25 5.35 5.25 0 0 0
01/12/2023
5.25
 3,400 5.25 5.25 5.05 0 0 0
30/11/2023
5.25
 5,900 5.44 5.44 5.25 0 0 0
29/11/2023
5.44
 29,000 5.35 5.44 5.15 0 0 0
28/11/2023
5.35
 100 5.25 5.35 5.35 0 0 0
27/11/2023
5.25
 2,300 5.25 5.44 5.25 0 0 0
24/11/2023
5.25
 19,700 5.35 5.35 5.25 0 0 0
23/11/2023
5.35
 2,200 5.35 5.44 5.25 0 0 0
22/11/2023
5.35
 6,700 5.35 5.44 5.25 0 0 0
21/11/2023
5.35
 11,100 5.44 5.44 5.35 0 0 0
20/11/2023
5.44
 3,800 5.25 5.44 5.35 0 0 0
17/11/2023
5.25
 22,300 5.35 5.54 5.25 0 0 0
16/11/2023
5.35
 3,500 5.54 5.54 5.35 0 0 0
15/11/2023
5.54
 17,600 5.44 5.54 5.35 0 0 0
14/11/2023
5.44
 3,100 5.54 5.54 5.35 0 0 0
13/11/2023
5.54
 2,900 5.44 5.54 5.44 0 0 0
10/11/2023
5.44
 10,100 5.54 5.64 5.44 0 0 0
09/11/2023
5.54
 4,700 5.54 5.54 5.44 0 0 0
08/11/2023
5.54
 4,400 5.44 5.54 5.35 0 0 0
07/11/2023
5.44
 22,900 5.44 5.54 5.44 0 0 0
06/11/2023
5.44
 2,400 5.35 5.54 5.44 0 0 0
03/11/2023
5.35
 4,800 5.44 5.54 5.35 0 0 0
02/11/2023
5.44
 7,100 5.44 5.54 5.25 0 0 0
01/11/2023
5.44
 2,900 5.44 5.44 5.35 0 0 0
31/10/2023
5.44
 3,700 5.44 5.54 5.05 0 0 0
30/10/2023
5.44
 600 5.54 5.54 5.35 0 0 0
27/10/2023
5.54
 2,200 5.44 5.54 5.05 0 0 0
26/10/2023
5.44
 3,100 5.64 5.64 5.44 0 0 0
25/10/2023
5.64
 6,600 5.73 5.83 5.64 0 0 0
24/10/2023
5.73
 200 5.64 5.73 5.64 0 0 0
23/10/2023
5.64
 6,300 5.54 5.73 5.54 0 0 0
20/10/2023
5.54
 2,800 5.54 5.73 5.44 0 0 0
19/10/2023
5.54
 7,100 5.64 5.73 5.54 0 0 0
18/10/2023
5.64
 8,000 5.93 5.93 5.64 0 0 0
17/10/2023
5.93
 24,700 6.03 6.03 5.73 0 0 0
16/10/2023
6.03
 34,800 5.83 6.03 5.73 0 0 0
13/10/2023
5.83
 26,600 5.93 5.93 5.73 0 0 0
12/10/2023
5.93
 28,800 5.83 6.03 5.83 0 0 0
11/10/2023
5.83
 10,400 5.73 5.93 5.73 0 0 0
10/10/2023
5.73
 23,200 5.64 5.83 5.64 0 0 0
09/10/2023
5.64
 15,300 5.44 5.64 5.54 0 0 0
06/10/2023
5.44
 20,300 5.44 5.44 5.35 0 0 0
05/10/2023
5.44
 19,700 5.54 5.54 5.44 0 0 0
04/10/2023
5.54
 13,300 5.64 5.64 5.05 0 0 0
03/10/2023
5.64
 22,100 5.73 5.73 5.35 0 0 0
02/10/2023
5.73
 10,000 5.73 5.83 5.64 0 0 0
29/09/2023
5.73
 12,300 5.83 5.83 5.73 0 0 0
28/09/2023
5.83
 15,500 5.83 5.93 5.83 0 0 0
27/09/2023
5.83
 11,800 5.83 5.83 5.64 0 0 0
26/09/2023: Cổ tức tiền mặt tỉ lệ: 1%
26/09/2023
5.83
 20,100 5.73 5.93 5.73 0 0 0
25/09/2023
5.73
 47,200 5.93 6.02 5.64 0 0 0
22/09/2023
5.93
 33,200 5.93 5.93 5.73 0 0 0
21/09/2023
5.93
 3,600 6.02 6.02 5.83 0 0 0
20/09/2023
6.02
 23,300 6.02 6.02 5.83 0 0 0
19/09/2023
6.02
 30,600 6.02 6.02 5.83 0 0 0
18/09/2023
6.02
 15,200 6.02 6.02 5.83 0 0 0
15/09/2023
6.02
 54,800 5.93 6.21 5.93 0 0 0
14/09/2023
5.93
 11,700 5.93 5.93 5.83 0 0 0
13/09/2023
5.93
 32,700 5.93 6.02 5.93 0 0 0
12/09/2023
5.93
 7,300 5.93 5.93 5.93 0 0 0
11/09/2023
5.93
 33,100 6.02 6.12 5.93 0 0 0
08/09/2023
6.02
 50,900 6.12 6.12 6.02 0 0 0
07/09/2023
6.12
 15,500 6.12 6.12 6.02 0 0 0
06/09/2023
6.12
 35,000 5.83 6.12 5.93 0 0 0
05/09/2023
5.83
 12,600 5.93 6.12 5.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |