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)
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
10/11/2022
4.30
 10,200 4.87 4.87 4.30 0 0 0
09/11/2022
4.87
 29,202 4.97 4.97 4.87 0 0 0
08/11/2022
4.97
 13,400 5.26 5.26 4.78 0 0 0
07/11/2022
5.26
 3,000 5.73 5.73 5.26 0 0 0
04/11/2022
5.73
 13,300 6.02 6.02 5.45 0 0 0
03/11/2022
6.02
 4,700 6.21 6.21 6.02 0 0 0
02/11/2022
6.21
 1,200 6.21 6.31 6.21 0 0 0
01/11/2022
6.21
 2,300 6.12 6.31 6.02 0 0 0
31/10/2022
6.12
 8,800 6.40 6.40 6.12 0 0 0
28/10/2022
6.40
 6,205 6.59 6.59 6.21 0 0 0
27/10/2022
6.59
 8,200 6.40 6.59 6.02 0 0 0
26/10/2022
6.40
 14,000 6.31 6.69 6.40 0 0 0
25/10/2022
6.31
 4,724 5.93 6.31 6.02 0 0 0
24/10/2022
5.93
 2,500 6.40 6.40 5.93 0 0 0
21/10/2022
6.40
 2,500 6.59 6.69 6.40 0 0 0
20/10/2022
6.59
 6,400 7.17 7.17 6.59 0 0 0
19/10/2022
7.17
 1,000 6.98 7.17 7.17 0 0 0
18/10/2022
6.98
 3,310 7.07 7.26 6.98 0 0 0
17/10/2022
7.07
 1,201 6.88 7.17 6.31 0 0 0
14/10/2022
6.88
 10,300 6.50 6.88 6.69 0 0 0
13/10/2022
6.50
 1,500 6.59 6.69 6.50 0 0 0
12/10/2022
6.59
 17,001 6.59 6.79 6.40 0 0 0
11/10/2022
6.59
 9,700 7.17 7.17 6.21 0 0 0
10/10/2022
7.17
 13,100 6.88 7.17 6.88 0 0 0
07/10/2022
6.88
 6,400 7.07 7.07 6.88 0 0 0
06/10/2022
7.07
 9,100 7.36 7.46 6.98 0 100 -0.0
05/10/2022
7.36
 4,562 6.88 7.36 7.07 0 0 0
04/10/2022
6.88
 11,500 7.07 7.26 6.79 0 0 0
03/10/2022
7.07
 9,800 7.36 7.46 7.07 0 0 0
30/09/2022
7.36
 15,169 7.26 7.36 6.98 0 0 0
29/09/2022
7.26
 7,842 7.46 7.65 7.26 0 0 0
28/09/2022
7.46
 27,690 7.55 7.65 7.17 0 0 0
27/09/2022
7.55
 14,000 7.93 7.93 7.46 0 0 0
26/09/2022
7.93
 26,400 7.93 7.93 7.55 0 0 0
23/09/2022
7.93
 14,100 7.84 8.32 7.74 0 0 0
22/09/2022
7.84
 6,200 8.22 8.22 7.74 0 0 0
21/09/2022
8.22
 8,000 8.03 8.22 7.84 0 0 0
20/09/2022
8.03
 22,800 8.12 8.12 7.65 0 0 0
19/09/2022
8.12
 21,900 8.32 8.60 8.03 0 0 0
16/09/2022
8.32
 15,718 8.51 8.60 8.32 0 0 0
15/09/2022
8.51
 20,108 8.51 8.70 8.41 0 0 0
14/09/2022
8.51
 13,241 8.41 8.60 8.32 0 0 0
13/09/2022
8.41
 3,226 8.79 8.79 8.41 0 0 0
12/09/2022
8.79
 27,306 8.41 8.89 8.32 0 0 0
09/09/2022
8.41
 41,920 8.22 8.89 8.22 0 0 0
08/09/2022
8.22
 50,785 8.41 8.70 8.22 0 0 0
07/09/2022
8.41
 45,900 8.89 8.89 8.41 0 0 0
06/09/2022
8.89
 57,500 9.08 9.18 8.60 0 0 0
05/09/2022
9.08
 27,700 9.18 9.18 8.70 0 0 0
31/08/2022
9.18
 10,600 9.27 9.37 8.70 0 0 0
30/08/2022
9.27
 23,627 9.27 9.56 9.08 0 0 0
29/08/2022
9.27
 31,100 8.89 9.27 8.70 0 0 0
26/08/2022
8.89
 68,200 9.46 9.46 8.89 100 0 0.0
25/08/2022
9.46
 41,900 9.46 9.84 9.46 0 0 0
24/08/2022
9.46
 75,410 9.37 9.94 9.27 0 0 0
23/08/2022
9.37
 101,835 8.79 9.56 8.60 0 200 -0.0
22/08/2022
8.79
 5,030 8.60 8.89 8.22 0 0 0
19/08/2022
8.60
 53,900 8.79 9.08 8.60 0 0 0
18/08/2022
8.79
 13,800 8.98 9.18 8.60 0 0 0
17/08/2022
8.98
 59,100 8.98 9.65 8.98 0 0 0
16/08/2022
8.98
 9,000 8.89 9.27 8.89 0 0 0
15/08/2022
8.89
 34,800 9.27 9.27 8.79 0 0 0
12/08/2022
9.27
 115,900 9.37 9.37 8.70 0 0 0
11/08/2022
9.37
 18,223 9.75 9.94 9.37 0 0 0
10/08/2022
9.75
 69,400 9.56 10.23 9.56 0 0 0
09/08/2022
9.56
 206,610 8.41 9.56 8.60 200 0 0.0
08/08/2022
8.41
 15,105 8.41 8.41 8.12 0 0 0
05/08/2022
8.41
 24,500 8.32 8.60 8.12 0 0 0
04/08/2022
8.32
 36,801 8.32 8.60 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |