CTCP Dầu nhờn PV Oil (pvo)

6.10
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
(2026-05-18) 		-0.90 -12.68% 605,700 0 0
6
7.10
6
2 tháng
(2026-04-20) 		-0.70 -10.18% 1,083,400 0 0
6
7.10
6
3 tháng
(2026-03-19) 		-2.08 -25.15% 1,889,800 0 0
6
8.28
6
6 tháng
(2025-12-19) 		0.48 8.40% 5,829,800 -10,000 -0.1
5.72
10.75
6
12 tháng
(2025-06-23) 		-0.70 -10.12% 8,506,600 -11,000 -0.1
5.52
10.75
6
24 tháng
(2024-06-27) 		-0.80 -11.39% 15,715,442 -11,600 -0.1
4.86
10.75
6
36 tháng
(2023-07-03) 		0.45 7.84% 22,710,759 -18,100 -0.2
4.79
10.75
6
60 tháng
(2021-07-13) 		0.05 0.83% 51,338,678 -68,000 -0.8
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)
12/01/2024
5.08
 2,700 5.18 5.18 4.98 0 0 0
11/01/2024
5.08
 4,700 4.98 5.08 4.98 0 0 0
10/01/2024
5.08
 1,011 5.08 5.18 5.08 0 0 0
09/01/2024
5.18
 502 5.08 5.18 5.08 0 0 0
08/01/2024
5.08
 6,600 5.08 5.08 4.98 0 0 0
05/01/2024
5.08
 1,200 5.18 5.18 5.08 0 0 0
04/01/2024
5.08
 21,800 5.18 5.18 5.08 0 0 0
03/01/2024
5.08
 700 5.08 5.08 5.08 0 0 0
02/01/2024
4.98
 18,711 4.98 5.18 4.89 0 0 0
29/12/2023
4.98
 6,100 5.18 5.18 4.98 0 0 0
28/12/2023
5.18
 8,100 5.18 5.18 5.08 0 0 0
27/12/2023
5.18
 7,000 5.27 5.27 5.08 0 0 0
26/12/2023
5.27
 3,200 5.18 5.27 5.08 0 0 0
25/12/2023
5.18
 700 5.18 5.27 5.08 0 0 0
22/12/2023
5.18
 2,900 5.18 5.18 5.08 0 0 0
21/12/2023
5.18
 1,100 5.27 5.27 5.08 0 0 0
20/12/2023
5.27
 400 4.79 5.27 4.89 0 0 0
19/12/2023
4.79
 1,700 5.27 5.37 4.79 0 0 0
18/12/2023
5.27
 200 5.27 5.27 5.18 0 0 0
15/12/2023
5.27
 1,600 5.37 5.37 5.27 0 0 0
14/12/2023
5.37
 23,000 4.98 5.37 5.18 0 0 0
13/12/2023
4.98
 19,100 5.18 5.27 4.98 0 0 0
12/12/2023
5.18
 13,300 5.27 5.27 5.18 0 0 0
11/12/2023
5.27
 100 5.18 5.27 5.27 0 0 0
08/12/2023
5.18
 16,900 5.18 5.27 5.08 0 0 0
07/12/2023
5.18
 3,100 5.08 5.18 5.08 0 0 0
06/12/2023
5.08
 26,800 5.27 5.27 5.08 0 0 0
05/12/2023
5.27
 8,400 5.18 5.27 5.18 0 0 0
04/12/2023
5.18
 6,700 5.18 5.27 5.18 0 0 0
01/12/2023
5.18
 3,400 5.18 5.18 4.98 0 0 0
30/11/2023
5.18
 5,900 5.37 5.37 5.18 0 0 0
29/11/2023
5.37
 29,000 5.27 5.37 5.08 0 0 0
28/11/2023
5.27
 100 5.18 5.27 5.27 0 0 0
27/11/2023
5.18
 2,300 5.18 5.37 5.18 0 0 0
24/11/2023
5.18
 19,700 5.27 5.27 5.18 0 0 0
23/11/2023
5.27
 2,200 5.27 5.37 5.18 0 0 0
22/11/2023
5.27
 6,700 5.27 5.37 5.18 0 0 0
21/11/2023
5.27
 11,100 5.37 5.37 5.27 0 0 0
20/11/2023
5.37
 3,800 5.18 5.37 5.27 0 0 0
17/11/2023
5.18
 22,300 5.27 5.46 5.18 0 0 0
16/11/2023
5.27
 3,500 5.46 5.46 5.27 0 0 0
15/11/2023
5.46
 17,600 5.37 5.46 5.27 0 0 0
14/11/2023
5.37
 3,100 5.46 5.46 5.27 0 0 0
13/11/2023
5.46
 2,900 5.37 5.46 5.37 0 0 0
10/11/2023
5.37
 10,100 5.46 5.56 5.37 0 0 0
09/11/2023
5.46
 4,700 5.46 5.46 5.37 0 0 0
08/11/2023
5.46
 4,400 5.37 5.46 5.27 0 0 0
07/11/2023
5.37
 22,900 5.37 5.46 5.37 0 0 0
06/11/2023
5.37
 2,400 5.27 5.46 5.37 0 0 0
03/11/2023
5.27
 4,800 5.37 5.46 5.27 0 0 0
02/11/2023
5.37
 7,100 5.37 5.46 5.18 0 0 0
01/11/2023
5.37
 2,900 5.37 5.37 5.27 0 0 0
31/10/2023
5.37
 3,700 5.37 5.46 4.98 0 0 0
30/10/2023
5.37
 600 5.46 5.46 5.27 0 0 0
27/10/2023
5.46
 2,200 5.37 5.46 4.98 0 0 0
26/10/2023
5.37
 3,100 5.56 5.56 5.37 0 0 0
25/10/2023
5.56
 6,600 5.66 5.75 5.56 0 0 0
24/10/2023
5.66
 200 5.56 5.66 5.56 0 0 0
23/10/2023
5.56
 6,300 5.46 5.66 5.46 0 0 0
20/10/2023
5.46
 2,800 5.46 5.66 5.37 0 0 0
19/10/2023
5.46
 7,100 5.56 5.66 5.46 0 0 0
18/10/2023
5.56
 8,000 5.85 5.85 5.56 0 0 0
17/10/2023
5.85
 24,700 5.94 5.94 5.66 0 0 0
16/10/2023
5.94
 34,800 5.75 5.94 5.66 0 0 0
13/10/2023
5.75
 26,600 5.85 5.85 5.66 0 0 0
12/10/2023
5.85
 28,800 5.75 5.94 5.75 0 0 0
11/10/2023
5.75
 10,400 5.66 5.85 5.66 0 0 0
10/10/2023
5.66
 23,200 5.56 5.75 5.56 0 0 0
09/10/2023
5.56
 15,300 5.37 5.56 5.46 0 0 0
06/10/2023
5.37
 20,300 5.37 5.37 5.27 0 0 0
05/10/2023
5.37
 19,700 5.46 5.46 5.37 0 0 0
04/10/2023
5.46
 13,300 5.56 5.56 4.98 0 0 0
03/10/2023
5.56
 22,100 5.66 5.66 5.27 0 0 0
02/10/2023
5.66
 10,000 5.66 5.75 5.56 0 0 0
29/09/2023
5.66
 12,300 5.75 5.75 5.66 0 0 0
28/09/2023
5.75
 15,500 5.75 5.85 5.75 0 0 0
27/09/2023
5.75
 11,800 5.75 5.75 5.56 0 0 0
26/09/2023: Cổ tức tiền mặt tỉ lệ: 1%
26/09/2023
5.75
 20,100 5.66 5.85 5.66 0 0 0
25/09/2023
5.66
 47,200 5.84 5.94 5.56 0 0 0
22/09/2023
5.84
 33,200 5.84 5.84 5.66 0 0 0
21/09/2023
5.84
 3,600 5.94 5.94 5.75 0 0 0
20/09/2023
5.94
 23,300 5.94 5.94 5.75 0 0 0
19/09/2023
5.94
 30,600 5.94 5.94 5.75 0 0 0
18/09/2023
5.94
 15,200 5.94 5.94 5.75 0 0 0
15/09/2023
5.94
 54,800 5.84 6.13 5.84 0 0 0
14/09/2023
5.84
 11,700 5.84 5.84 5.75 0 0 0
13/09/2023
5.84
 32,700 5.84 5.94 5.84 0 0 0
12/09/2023
5.84
 7,300 5.84 5.84 5.84 0 0 0
11/09/2023
5.84
 33,100 5.94 6.03 5.84 0 0 0
08/09/2023
5.94
 50,900 6.03 6.03 5.94 0 0 0
07/09/2023
6.03
 15,500 6.03 6.03 5.94 0 0 0
06/09/2023
6.03
 35,000 5.75 6.03 5.84 0 0 0
05/09/2023
5.75
 12,600 5.84 6.03 5.09 0 0 0
31/08/2023
5.84
 10,300 5.75 6.03 5.84 0 0 0
30/08/2023
5.75
 67,300 5.84 6.13 5.66 0 0 0
29/08/2023
5.84
 30,000 5.75 5.84 5.66 0 0 0
28/08/2023
5.75
 6,100 5.66 5.75 5.56 0 0 0
25/08/2023
5.66
 20,600 5.66 5.66 5.56 0 0 0
24/08/2023
5.66
 9,700 5.56 5.66 5.47 0 0 0
23/08/2023
5.56
 9,900 5.66 5.66 5.56 0 6,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |