CTCP Dầu nhờn PV Oil (pvo)

6.50
0.10
(1.56%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |