CTCP Dầu nhờn PV Oil (pvo)

8.40
0.40
(5%)
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
(2026-02-23) 		0.90 13.04% 3,093,200 -10,000 -0.1
6.70
10.90
8.40
2 tháng
(2026-01-19) 		1.10 16.42% 3,627,700 -10,000 -0.1
6.30
10.90
8.40
3 tháng
(2025-12-18) 		1.90 32.20% 3,877,000 -10,000 -0.1
5.80
10.90
8.40
6 tháng
(2025-09-19) 		1.10 16.42% 4,317,400 -11,000 -0.1
5.60
10.90
8.40
12 tháng
(2025-03-24) 		1.69 27.68% 7,411,700 -11,100 -0.1
4.93
10.90
8.40
24 tháng
(2024-03-28) 		2.55 48.61% 17,629,016 -11,900 -0.1
4.93
10.90
8.40
36 tháng
(2023-04-03) 		3.12 66.55% 23,103,506 -56,000 -0.4
4.40
10.90
8.40
60 tháng
(2021-04-13) 		-0.70 -8.27% 53,227,202 -59,836 -0.8
3.82
20.93
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
5.93
 10,300 5.83 6.12 5.93 0 0 0
30/08/2023
5.83
 67,300 5.93 6.21 5.73 0 0 0
29/08/2023
5.93
 30,000 5.83 5.93 5.73 0 0 0
28/08/2023
5.83
 6,100 5.73 5.83 5.64 0 0 0
25/08/2023
5.73
 20,600 5.73 5.73 5.64 0 0 0
24/08/2023
5.73
 9,700 5.64 5.73 5.54 0 0 0
23/08/2023
5.64
 9,900 5.73 5.73 5.64 0 6,200 -0.0
22/08/2023
5.73
 28,200 5.83 5.83 5.45 0 0 0
21/08/2023
5.83
 14,100 5.73 5.83 5.45 0 0 0
18/08/2023
5.73
 34,300 6.21 6.21 5.73 0 0 0
17/08/2023
6.21
 18,100 6.40 6.40 6.21 0 0 0
16/08/2023
6.40
 51,900 6.31 6.50 6.21 0 0 0
15/08/2023
6.31
 12,300 6.40 6.40 6.21 0 0 0
14/08/2023
6.40
 38,500 6.40 6.69 6.21 0 0 0
11/08/2023
6.40
 55,200 6.50 6.50 6.21 0 0 0
10/08/2023
6.50
 85,600 6.50 6.88 6.31 0 0 0
09/08/2023
6.50
 98,200 6.21 6.69 6.21 0 0 0
08/08/2023
6.21
 75,300 6.12 6.31 6.12 0 0 0
07/08/2023
6.12
 48,100 6.02 6.12 6.02 0 0 0
04/08/2023
6.02
 16,000 6.02 6.12 5.93 0 0 0
03/08/2023
6.02
 24,100 6.02 6.02 5.93 0 0 0
02/08/2023
6.02
 22,000 6.02 6.12 5.93 0 0 0
01/08/2023
6.02
 64,500 6.02 6.12 5.93 0 0 0
31/07/2023
6.02
 20,500 6.02 6.02 5.93 0 0 0
28/07/2023
6.02
 22,600 5.93 6.12 5.83 0 0 0
27/07/2023
5.93
 29,500 6.02 6.12 5.93 0 0 0
26/07/2023
6.02
 16,800 6.12 6.21 6.02 0 0 0
25/07/2023
6.12
 28,300 6.02 6.31 6.12 0 0 0
24/07/2023
6.02
 33,400 6.21 6.40 6.02 0 0 0
21/07/2023
6.21
 19,300 6.21 6.21 6.12 0 0 0
20/07/2023
6.21
 28,800 6.12 6.21 5.93 0 0 0
19/07/2023
6.12
 112,800 6.02 6.31 5.93 0 0 0
18/07/2023
6.02
 44,200 5.93 6.02 5.93 0 0 0
17/07/2023
5.93
 52,200 5.93 6.02 5.83 0 0 0
14/07/2023
5.93
 22,500 6.02 6.02 5.83 0 0 0
13/07/2023
6.02
 38,700 5.93 6.12 5.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |