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)
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
16/02/2023
5.07
 6,900 4.87 5.07 4.68 0 0 0
15/02/2023
4.87
 1,300 4.78 4.87 4.87 0 0 0
14/02/2023
4.78
 7,400 4.87 4.97 4.78 0 0 0
13/02/2023
4.87
 2,200 4.97 4.97 4.87 0 0 0
10/02/2023
4.97
 5,700 5.16 5.16 4.97 0 0 0
09/02/2023
5.16
 2,100 5.07 5.26 4.87 0 0 0
08/02/2023
5.07
 5,010 4.97 5.26 4.97 0 0 0
07/02/2023
4.97
 11,200 5.07 5.07 4.97 0 0 0
06/02/2023
5.07
 2,400 4.97 5.07 4.97 0 0 0
03/02/2023
4.97
 7,200 4.97 5.16 4.68 0 0 0
02/02/2023
4.97
 3,800 5.07 5.16 4.87 0 0 0
01/02/2023
5.07
 11,601 5.26 5.26 4.97 0 0 0
31/01/2023
5.26
 12,000 5.35 5.35 5.26 0 0 0
30/01/2023
5.35
 28,090 5.26 5.54 5.26 6,200 0 0.0
27/01/2023
5.26
 2,800 5.07 5.54 5.16 0 0 0
19/01/2023
5.07
 12,300 4.97 5.16 4.87 0 0 0
18/01/2023
4.97
 5,808 4.68 5.35 4.78 0 0 0
17/01/2023
4.68
 1,020 4.68 4.78 4.49 0 0 0
16/01/2023
4.68
 17,600 4.68 4.78 4.68 0 0 0
13/01/2023
4.68
 17,000 4.59 4.78 4.49 500 0 0.0
12/01/2023
4.59
 7,200 4.59 4.78 4.59 0 0 0
11/01/2023
4.59
 4,950 4.59 4.59 4.49 0 0 0
10/01/2023
4.59
 5,800 4.49 4.59 4.40 0 0 0
09/01/2023
4.49
 4,200 4.49 4.59 4.49 0 0 0
06/01/2023
4.49
 6,900 4.59 4.68 4.49 3,000 0 0.0
05/01/2023
4.59
 7,900 4.59 4.68 4.49 3,000 0 0.0
04/01/2023
4.59
 9,800 4.59 4.78 4.49 2,800 0 0.0
03/01/2023
4.59
 26,100 4.68 4.78 4.30 3,000 0 0.0
30/12/2022
4.68
 7,200 4.59 4.78 4.40 2,000 0 0.0
29/12/2022
4.59
 12,500 4.68 4.68 4.40 2,000 0 0.0
28/12/2022
4.68
 800 4.40 4.68 4.59 0 0 0
27/12/2022
4.40
 3,117 4.68 4.68 4.40 0 0 0
26/12/2022
4.68
 6,400 4.59 4.68 4.21 2,000 0 0.0
23/12/2022
4.59
 7,800 4.49 4.68 4.30 2,000 0 0.0
22/12/2022
4.49
 3,500 4.40 4.68 4.40 2,000 0 0.0
21/12/2022
4.40
 19,200 4.68 4.78 4.01 4,000 0 0.0
20/12/2022
4.68
 31,500 4.78 4.78 4.21 2,000 0 0.0
19/12/2022
4.78
 17,137 4.97 5.07 4.78 4,000 0 0.0
16/12/2022
4.97
 9,600 5.07 5.07 4.87 100 0 0.0
15/12/2022
5.07
 2,516 4.97 5.07 4.97 0 0 0
14/12/2022
4.97
 13,700 5.07 5.26 4.87 0 0 0
13/12/2022
5.07
 7,000 4.87 5.07 4.78 0 0 0
12/12/2022
4.87
 19,104 5.07 5.35 4.87 0 0 0
09/12/2022
5.07
 23,800 5.16 5.54 4.87 2,000 0 0.0
08/12/2022
5.16
 18,403 5.73 6.02 4.87 0 0 0
07/12/2022
5.73
 22,900 5.35 5.73 4.87 2,000 0 0.0
06/12/2022
5.35
 99,910 5.73 5.73 4.97 2,000 0 0.0
05/12/2022
5.73
 24,862 5.73 6.21 5.73 0 900 -0.0
02/12/2022
5.73
 40,200 5.45 5.73 5.16 0 100 -0.0
01/12/2022
5.45
 55,447 4.87 5.45 5.26 0 0 0
30/11/2022
4.87
 15,600 4.78 4.87 4.49 500 0 0.0
29/11/2022
4.78
 23,900 4.59 4.87 4.68 500 0 0.0
28/11/2022
4.59
 60,017 4.40 4.78 4.40 0 0 0
25/11/2022
4.40
 18,600 4.30 4.49 4.30 0 0 0
24/11/2022
4.30
 12,100 4.40 4.59 4.30 0 0 0
23/11/2022
4.40
 14,900 4.49 4.78 4.40 0 0 0
22/11/2022
4.49
 31,000 4.21 4.68 4.21 0 0 0
21/11/2022
4.21
 6,500 4.01 4.21 4.01 0 0 0
18/11/2022
4.01
 13,100 4.11 4.11 3.82 0 0 0
17/11/2022
4.11
 27,900 4.01 4.11 4.11 0 0 0
16/11/2022
4.01
 23,120 3.82 4.11 3.25 0 0 0
15/11/2022
3.82
 26,500 4.49 4.49 3.82 0 0 0
14/11/2022
4.49
 400 4.78 4.78 4.49 0 0 0
11/11/2022
4.78
 15,323 4.30 4.87 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |