CTCP Dầu nhờn PV Oil (pvo)

6
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
(2026-05-20) 		-0.40 -6.15% 501,900 0 0
6
6.60
6
2 tháng
(2026-04-20) 		-0.80 -11.63% 1,127,800 0 0
6
7.10
6
3 tháng
(2026-03-23) 		-1 -14.08% 1,802,300 0 0
6
7.79
6
6 tháng
(2025-12-22) 		0.28 4.85% 5,874,100 -10,000 -0.1
5.72
10.75
6
12 tháng
(2025-06-24) 		-0.51 -7.67% 8,442,600 -11,000 -0.1
5.52
10.75
6
24 tháng
(2024-07-01) 		-0.61 -9.08% 15,633,291 -11,600 -0.1
4.86
10.75
6
36 tháng
(2023-07-05) 		0.16 2.73% 22,665,354 -18,100 -0.2
4.79
10.75
6
60 tháng
(2021-07-15) 		-0.14 -2.28% 51,344,578 -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)
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
22/08/2023
5.66
 28,200 5.75 5.75 5.37 0 0 0
21/08/2023
5.75
 14,100 5.66 5.75 5.37 0 0 0
18/08/2023
5.66
 34,300 6.13 6.13 5.66 0 0 0
17/08/2023
6.13
 18,100 6.31 6.31 6.13 0 0 0
16/08/2023
6.31
 51,900 6.22 6.41 6.13 0 0 0
15/08/2023
6.22
 12,300 6.31 6.31 6.13 0 0 0
14/08/2023
6.31
 38,500 6.31 6.60 6.13 0 0 0
11/08/2023
6.31
 55,200 6.41 6.41 6.13 0 0 0
10/08/2023
6.41
 85,600 6.41 6.79 6.22 0 0 0
09/08/2023
6.41
 98,200 6.13 6.60 6.13 0 0 0
08/08/2023
6.13
 75,300 6.03 6.22 6.03 0 0 0
07/08/2023
6.03
 48,100 5.94 6.03 5.94 0 0 0
04/08/2023
5.94
 16,000 5.94 6.03 5.84 0 0 0
03/08/2023
5.94
 24,100 5.94 5.94 5.84 0 0 0
02/08/2023
5.94
 22,000 5.94 6.03 5.84 0 0 0
01/08/2023
5.94
 64,500 5.94 6.03 5.84 0 0 0
31/07/2023
5.94
 20,500 5.94 5.94 5.84 0 0 0
28/07/2023
5.94
 22,600 5.84 6.03 5.75 0 0 0
27/07/2023
5.84
 29,500 5.94 6.03 5.84 0 0 0
26/07/2023
5.94
 16,800 6.03 6.13 5.94 0 0 0
25/07/2023
6.03
 28,300 5.94 6.22 6.03 0 0 0
24/07/2023
5.94
 33,400 6.13 6.31 5.94 0 0 0
21/07/2023
6.13
 19,300 6.13 6.13 6.03 0 0 0
20/07/2023
6.13
 28,800 6.03 6.13 5.84 0 0 0
19/07/2023
6.03
 112,800 5.94 6.22 5.84 0 0 0
18/07/2023
5.94
 44,200 5.84 5.94 5.84 0 0 0
17/07/2023
5.84
 52,200 5.84 5.94 5.75 0 0 0
14/07/2023
5.84
 22,500 5.94 5.94 5.75 0 0 0
13/07/2023
5.94
 38,700 5.84 6.03 5.84 0 0 0
12/07/2023
5.84
 31,600 5.84 6.03 5.84 0 0 0
11/07/2023
5.84
 14,000 5.94 5.94 5.84 0 0 0
10/07/2023
5.94
 46,000 5.66 5.94 5.75 0 0 0
07/07/2023
5.66
 37,800 5.75 5.75 5.66 0 0 0
06/07/2023
5.75
 21,900 5.94 5.94 5.66 0 0 0
05/07/2023
5.94
 38,500 5.94 5.94 5.84 0 0 0
04/07/2023
5.94
 80,401 5.75 5.94 5.66 0 0 0
03/07/2023
5.75
 9,404 5.66 5.75 5.66 0 0 0
30/06/2023
5.66
 19,608 5.66 5.84 5.56 0 0 0
29/06/2023
5.66
 23,303 5.84 5.84 5.66 0 0 0
28/06/2023
5.84
 8,700 5.84 5.94 5.75 0 0 0
27/06/2023
5.84
 27,810 5.75 5.94 5.75 0 0 0
26/06/2023
5.75
 19,604 5.94 5.94 5.75 0 0 0
23/06/2023
5.94
 34,915 6.03 6.03 5.84 0 0 0
22/06/2023
6.03
 36,402 5.94 6.13 6.03 0 0 0
21/06/2023
5.94
 17,605 6.03 6.22 5.94 0 0 0
20/06/2023
6.03
 24,900 5.94 6.13 5.75 0 0 0
19/06/2023
5.94
 24,520 6.03 6.03 5.75 0 0 0
16/06/2023
6.03
 66,540 6.13 6.22 5.84 0 0 0
15/06/2023
6.13
 73,810 6.31 6.41 5.84 0 0 0
14/06/2023
6.31
 69,300 6.50 6.97 6.22 0 0 0
13/06/2023
6.50
 210,100 5.84 6.60 5.84 0 0 0
12/06/2023
5.84
 38,100 5.75 5.84 5.75 0 0 0
09/06/2023
5.75
 66,200 5.84 5.94 5.56 0 0 0
08/06/2023
5.84
 61,190 5.84 6.31 5.84 0 0 0
07/06/2023
5.84
 64,219 5.94 5.94 5.75 0 0 0
06/06/2023
5.94
 79,500 5.84 5.94 5.66 0 0 0
05/06/2023
5.84
 91,306 5.66 5.94 5.56 0 0 0
02/06/2023
5.66
 201,001 6.31 6.41 5.37 0 0 0
01/06/2023
6.31
 94,600 5.84 6.50 5.66 0 0 0
31/05/2023
5.84
 243,009 5.18 5.84 5.18 0 37,900 -0.2
30/05/2023
5.18
 90,507 5.00 5.18 4.81 0 0 0
29/05/2023
5.00
 22,700 4.81 5.00 4.90 0 0 0
26/05/2023
4.81
 21,709 4.71 4.90 4.71 0 0 0
25/05/2023
4.71
 22,200 4.81 4.81 4.62 0 0 0
24/05/2023
4.81
 11,800 4.71 4.81 4.71 0 0 0
23/05/2023
4.71
 13,110 4.71 4.90 4.71 0 0 0
22/05/2023
4.71
 28,400 4.43 5.00 4.62 0 0 0
19/05/2023
4.43
 13,400 4.52 4.52 4.43 0 0 0
18/05/2023
4.52
 3,060 4.62 4.62 4.52 0 0 0
17/05/2023
4.62
 15,107 4.52 4.71 4.62 0 0 0
16/05/2023
4.52
 22,900 4.52 4.71 4.52 0 0 0
15/05/2023
4.52
 13,172 4.43 4.62 4.52 0 0 0
12/05/2023
4.43
 4,400 4.62 4.62 4.43 0 0 0
11/05/2023
4.62
 9,410 4.52 4.62 4.43 0 0 0
10/05/2023
4.52
 23,515 4.62 4.62 4.43 0 0 0
09/05/2023
4.62
 21,000 4.43 4.62 4.43 0 0 0
08/05/2023
4.43
 16,001 4.34 4.43 4.34 0 0 0
05/05/2023
4.34
 3,005 4.43 4.43 4.34 0 0 0
04/05/2023
4.43
 1,110 4.43 4.43 4.43 0 0 0
28/04/2023
4.43
 18,200 4.43 4.43 4.34 0 0 0
27/04/2023
4.43
 17,700 4.34 4.43 4.34 0 0 0
26/04/2023
4.34
 12,400 4.34 4.43 4.34 0 0 0
25/04/2023
4.34
 5,100 4.34 4.43 4.34 0 0 0
24/04/2023
4.34
 9,300 4.34 4.43 4.24 0 0 0
21/04/2023
4.34
 10,701 4.43 4.43 4.34 0 0 0
20/04/2023
4.43
 8,100 4.43 4.43 4.34 0 0 0
19/04/2023
4.43
 6,900 4.52 4.52 4.43 0 0 0
18/04/2023
4.52
 15,034 4.52 4.52 4.43 0 0 0
17/04/2023
4.52
 5,500 4.52 4.52 4.43 0 0 0
14/04/2023
4.52
 6,500 4.62 4.62 4.43 0 0 0
13/04/2023
4.62
 60,000 4.62 4.71 4.52 0 0 0
12/04/2023
4.62
 45,742 4.52 4.62 4.43 0 0 0
11/04/2023
4.52
 50,500 4.62 4.62 4.43 0 0 0
10/04/2023
4.62
 5,111 4.62 4.71 4.52 0 0 0
07/04/2023
4.62
 900 4.62 4.62 4.62 0 0 0
06/04/2023
4.62
 38,000 4.62 4.62 4.62 0 0 0
05/04/2023
4.62
 11,911 4.52 4.71 4.62 0 0 0
04/04/2023
4.52
 48,700 4.62 4.71 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |