CTCP Dầu nhờn PV Oil (pvo)

5.80
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
(2025-11-05) 		-0.20 -3.33% 139,200 0 0
5.80
6.10
5.80
2 tháng
(2025-10-06) 		-0.70 -10.77% 302,700 0 0
5.80
6.90
5.80
3 tháng
(2025-09-08) 		-0.80 -12.14% 712,800 -1,000 -0.0
5.80
7
5.80
6 tháng
(2025-06-09) 		0.09 1.49% 3,131,700 -1,000 -0.0
5.71
7.29
5.80
12 tháng
(2024-12-10) 		-0.31 -5.05% 4,206,232 -1,100 -0.0
4.93
7.29
5.80
24 tháng
(2023-12-18) 		0.45 8.49% 14,167,754 -1,900 -0.0
4.86
8.26
5.80
36 tháng
(2022-12-21) 		1.40 31.92% 19,722,240 -13,500 -0.1
4.40
8.26
5.80
60 tháng
(2020-12-31) 		1.17 25.28% 55,945,626 -53,515 -0.8
3.31
20.93
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
5.93
 31,600 5.93 6.12 5.93 0 0 0
11/07/2023
5.93
 14,000 6.02 6.02 5.93 0 0 0
10/07/2023
6.02
 46,000 5.73 6.02 5.83 0 0 0
07/07/2023
5.73
 37,800 5.83 5.83 5.73 0 0 0
06/07/2023
5.83
 21,900 6.02 6.02 5.73 0 0 0
05/07/2023
6.02
 38,500 6.02 6.02 5.93 0 0 0
04/07/2023
6.02
 80,401 5.83 6.02 5.73 0 0 0
03/07/2023
5.83
 9,404 5.73 5.83 5.73 0 0 0
30/06/2023
5.73
 19,608 5.73 5.93 5.64 0 0 0
29/06/2023
5.73
 23,303 5.93 5.93 5.73 0 0 0
28/06/2023
5.93
 8,700 5.93 6.02 5.83 0 0 0
27/06/2023
5.93
 27,810 5.83 6.02 5.83 0 0 0
26/06/2023
5.83
 19,604 6.02 6.02 5.83 0 0 0
23/06/2023
6.02
 34,915 6.12 6.12 5.93 0 0 0
22/06/2023
6.12
 36,402 6.02 6.21 6.12 0 0 0
21/06/2023
6.02
 17,605 6.12 6.31 6.02 0 0 0
20/06/2023
6.12
 24,900 6.02 6.21 5.83 0 0 0
19/06/2023
6.02
 24,520 6.12 6.12 5.83 0 0 0
16/06/2023
6.12
 66,540 6.21 6.31 5.93 0 0 0
15/06/2023
6.21
 73,810 6.40 6.50 5.93 0 0 0
14/06/2023
6.40
 69,300 6.59 7.07 6.31 0 0 0
13/06/2023
6.59
 210,100 5.93 6.69 5.93 0 0 0
12/06/2023
5.93
 38,100 5.83 5.93 5.83 0 0 0
09/06/2023
5.83
 66,200 5.93 6.02 5.64 0 0 0
08/06/2023
5.93
 61,190 5.93 6.40 5.93 0 0 0
07/06/2023
5.93
 64,219 6.02 6.02 5.83 0 0 0
06/06/2023
6.02
 79,500 5.93 6.02 5.73 0 0 0
05/06/2023
5.93
 91,306 5.73 6.02 5.64 0 0 0
02/06/2023
5.73
 201,001 6.40 6.50 5.45 0 0 0
01/06/2023
6.40
 94,600 5.93 6.59 5.73 0 0 0
31/05/2023
5.93
 243,009 5.26 5.93 5.26 0 37,900 -0.2
30/05/2023
5.26
 90,507 5.07 5.26 4.87 0 0 0
29/05/2023
5.07
 22,700 4.87 5.07 4.97 0 0 0
26/05/2023
4.87
 21,709 4.78 4.97 4.78 0 0 0
25/05/2023
4.78
 22,200 4.87 4.87 4.68 0 0 0
24/05/2023
4.87
 11,800 4.78 4.87 4.78 0 0 0
23/05/2023
4.78
 13,110 4.78 4.97 4.78 0 0 0
22/05/2023
4.78
 28,400 4.49 5.07 4.68 0 0 0
19/05/2023
4.49
 13,400 4.59 4.59 4.49 0 0 0
18/05/2023
4.59
 3,060 4.68 4.68 4.59 0 0 0
17/05/2023
4.68
 15,107 4.59 4.78 4.68 0 0 0
16/05/2023
4.59
 22,900 4.59 4.78 4.59 0 0 0
15/05/2023
4.59
 13,172 4.49 4.68 4.59 0 0 0
12/05/2023
4.49
 4,400 4.68 4.68 4.49 0 0 0
11/05/2023
4.68
 9,410 4.59 4.68 4.49 0 0 0
10/05/2023
4.59
 23,515 4.68 4.68 4.49 0 0 0
09/05/2023
4.68
 21,000 4.49 4.68 4.49 0 0 0
08/05/2023
4.49
 16,001 4.40 4.49 4.40 0 0 0
05/05/2023
4.40
 3,005 4.49 4.49 4.40 0 0 0
04/05/2023
4.49
 1,110 4.49 4.49 4.49 0 0 0
28/04/2023
4.49
 18,200 4.49 4.49 4.40 0 0 0
27/04/2023
4.49
 17,700 4.40 4.49 4.40 0 0 0
26/04/2023
4.40
 12,400 4.40 4.49 4.40 0 0 0
25/04/2023
4.40
 5,100 4.40 4.49 4.40 0 0 0
24/04/2023
4.40
 9,300 4.40 4.49 4.30 0 0 0
21/04/2023
4.40
 10,701 4.49 4.49 4.40 0 0 0
20/04/2023
4.49
 8,100 4.49 4.49 4.40 0 0 0
19/04/2023
4.49
 6,900 4.59 4.59 4.49 0 0 0
18/04/2023
4.59
 15,034 4.59 4.59 4.49 0 0 0
17/04/2023
4.59
 5,500 4.59 4.59 4.49 0 0 0
14/04/2023
4.59
 6,500 4.68 4.68 4.49 0 0 0
13/04/2023
4.68
 60,000 4.68 4.78 4.59 0 0 0
12/04/2023
4.68
 45,742 4.59 4.68 4.49 0 0 0
11/04/2023
4.59
 50,500 4.68 4.68 4.49 0 0 0
10/04/2023
4.68
 5,111 4.68 4.78 4.59 0 0 0
07/04/2023
4.68
 900 4.68 4.68 4.68 0 0 0
06/04/2023
4.68
 38,000 4.68 4.68 4.68 0 0 0
05/04/2023
4.68
 11,911 4.59 4.78 4.68 0 0 0
04/04/2023
4.59
 48,700 4.68 4.78 4.59 0 0 0
03/04/2023
4.68
 18,600 4.68 4.68 4.68 0 0 0
31/03/2023
4.68
 7,560 4.59 4.68 4.59 0 0 0
30/03/2023
4.59
 9,700 4.49 4.59 4.49 0 0 0
29/03/2023
4.49
 8,900 4.59 4.59 4.49 0 0 0
28/03/2023
4.59
 20,400 4.59 4.68 4.59 0 0 0
27/03/2023
4.59
 7,165 4.78 4.78 4.59 0 0 0
24/03/2023
4.78
 13,900 4.68 4.78 4.59 0 0 0
23/03/2023
4.68
 0 4.68 4.68 4.59 0 0 0
22/03/2023
4.68
 3,000 4.59 4.68 4.59 0 0 0
21/03/2023
4.59
 4,200 4.59 4.68 4.59 0 0 0
20/03/2023
4.59
 9,900 4.78 4.78 4.59 0 0 0
17/03/2023
4.78
 6,100 4.78 4.87 4.68 0 0 0
16/03/2023
4.78
 1,300 4.87 4.87 4.78 0 0 0
15/03/2023
4.87
 10,000 4.87 4.87 4.78 0 0 0
14/03/2023
4.87
 4,000 4.87 4.87 4.78 0 0 0
13/03/2023
4.87
 1,700 4.87 4.87 4.59 0 0 0
10/03/2023
4.87
 2,200 4.87 4.87 4.87 0 0 0
09/03/2023
4.87
 13,100 4.97 4.97 4.87 0 0 0
08/03/2023
4.97
 2,900 4.87 4.97 4.78 0 0 0
07/03/2023
4.87
 900 4.87 4.87 4.87 0 0 0
06/03/2023
4.87
 18,400 4.97 4.97 4.68 0 0 0
03/03/2023
4.97
 17,200 4.97 4.97 4.68 0 0 0
02/03/2023
4.97
 17,200 4.97 5.07 4.87 0 0 0
01/03/2023
4.97
 3,700 4.87 4.97 4.87 0 0 0
28/02/2023
4.87
 3,300 4.87 4.87 4.87 0 0 0
27/02/2023
4.87
 9,300 5.16 5.16 4.87 0 0 0
24/02/2023
5.16
 5,800 5.16 5.16 4.49 0 0 0
23/02/2023
5.16
 302 5.26 5.26 5.16 0 0 0
22/02/2023
5.26
 30,900 5.07 5.54 5.07 0 0 0
21/02/2023
5.07
 8,410 5.07 5.16 4.97 0 0 0
20/02/2023
5.07
 11,001 5.07 5.07 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |