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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |