CTCP Dầu nhờn PV Oil (pvo)

5.80
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
(2025-11-05) 		-0.20 -3.33% 139,200 0 0
5.80
6.10
5.80
2 tháng
(2025-10-06) 		-0.70 -10.77% 302,700 0 0
5.80
6.90
5.80
3 tháng
(2025-09-08) 		-0.80 -12.14% 712,800 -1,000 -0.0
5.80
7
5.80
6 tháng
(2025-06-09) 		0.09 1.49% 3,131,700 -1,000 -0.0
5.71
7.29
5.80
12 tháng
(2024-12-10) 		-0.31 -5.05% 4,206,232 -1,100 -0.0
4.93
7.29
5.80
24 tháng
(2023-12-18) 		0.45 8.49% 14,167,754 -1,900 -0.0
4.86
8.26
5.80
36 tháng
(2022-12-21) 		1.40 31.92% 19,722,240 -13,500 -0.1
4.40
8.26
5.80
60 tháng
(2020-12-31) 		1.17 25.28% 55,945,626 -53,515 -0.8
3.31
20.93
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
8.32
 19,304 8.12 8.51 8.22 0 0 0
02/08/2022
8.12
 87,000 7.84 8.12 7.84 0 0 0
01/08/2022
7.84
 19,500 7.84 8.12 7.65 0 0 0
29/07/2022
7.84
 5,500 7.93 7.93 7.74 0 0 0
28/07/2022
7.93
 8,600 7.65 7.93 7.65 0 0 0
27/07/2022
7.65
 17,500 8.03 8.03 6.79 0 0 0
26/07/2022
8.03
 18,910 7.93 8.03 7.84 0 0 0
25/07/2022
7.93
 6,000 7.93 7.93 7.74 0 0 0
22/07/2022
7.93
 12,200 8.03 8.12 7.74 0 0 0
21/07/2022
8.03
 7,400 8.22 8.22 8.03 0 0 0
20/07/2022
8.22
 15,000 8.22 8.22 8.12 0 400 -0.0
19/07/2022
8.22
 19,200 7.93 8.32 8.12 0 100 -0.0
18/07/2022
7.93
 19,700 7.74 7.93 7.74 0 0 0
15/07/2022
7.74
 9,200 7.84 7.84 7.65 0 0 0
14/07/2022
7.84
 12,200 7.74 7.93 7.74 0 0 0
13/07/2022
7.74
 13,400 7.84 7.93 7.65 0 0 0
12/07/2022
7.84
 8,600 7.84 7.84 7.65 0 0 0
11/07/2022
7.84
 19,100 7.93 7.93 7.65 0 0 0
08/07/2022
7.93
 2,100 7.74 8.22 7.84 0 0 0
07/07/2022
7.74
 9,700 8.03 8.03 7.46 0 0 0
06/07/2022
8.03
 26,200 7.93 8.03 7.65 0 0 0
05/07/2022
7.93
 3,500 8.12 8.22 7.93 0 0 0
04/07/2022
8.12
 14,600 8.12 8.22 7.65 0 0 0
01/07/2022
8.12
 18,100 8.41 8.41 7.84 0 0 0
30/06/2022
8.41
 16,100 8.51 8.60 8.12 0 0 0
29/06/2022
8.51
 11,300 8.60 8.60 8.22 0 0 0
28/06/2022
8.60
 21,916 8.41 8.60 8.51 0 0 0
27/06/2022
8.41
 31,600 8.41 8.60 8.22 500 0 0.0
24/06/2022
8.41
 6,800 8.60 8.89 8.41 0 0 0
23/06/2022
8.60
 30,800 8.22 8.79 7.74 0 0 0
22/06/2022
8.22
 24,500 8.12 8.98 8.12 0 0 0
21/06/2022
8.12
 31,400 8.32 8.60 7.65 0 0 0
20/06/2022
8.32
 70,400 9.46 9.46 8.32 100 0 0.0
17/06/2022
9.46
 38,510 9.65 9.65 8.89 0 0 0
16/06/2022
9.65
 37,648 9.94 10.32 9.65 0 0 0
15/06/2022
9.94
 28,400 9.65 10.32 9.56 0 0 0
14/06/2022
9.65
 90,300 9.65 10.42 9.65 0 0 0
13/06/2022
9.65
 92,300 10.70 10.70 9.37 0 0 0
10/06/2022
10.70
 88,300 11.37 11.37 10.42 0 0 0
09/06/2022
11.37
 53,266 11.47 11.85 11.18 0 0 0
08/06/2022
11.47
 75,809 11.18 11.76 11.09 0 0 0
07/06/2022
11.18
 80,017 11.56 11.85 10.61 0 400 -0.0
06/06/2022
11.56
 114,711 10.99 12.33 11.28 0 0 0
03/06/2022
10.99
 76,733 10.80 11.28 10.80 0 0 0
02/06/2022
10.80
 101,881 11.85 11.85 10.80 0 0 0
01/06/2022
11.85
 137,437 11.95 11.95 10.99 0 0 0
31/05/2022
11.95
 136,801 11.18 12.33 11.28 0 0 0
30/05/2022
11.18
 147,533 9.94 11.18 9.84 0 0 0
27/05/2022
9.94
 93,402 9.75 10.04 9.46 0 0 0
26/05/2022
9.75
 44,335 10.04 10.04 9.56 0 0 0
25/05/2022
10.04
 100,510 9.65 10.13 9.56 0 0 0
24/05/2022
9.65
 19,026 9.84 10.04 9.65 0 0 0
23/05/2022
9.84
 63,600 10.13 10.23 9.75 0 0 0
20/05/2022
10.13
 41,652 10.32 10.32 9.75 0 0 0
19/05/2022
10.32
 28,611 9.94 10.32 9.08 0 0 0
18/05/2022
9.94
 51,523 10.32 10.99 9.94 0 0 0
17/05/2022
10.32
 68,920 9.27 10.51 9.65 0 0 0
16/05/2022
9.27
 17,605 8.98 9.75 9.18 0 0 0
13/05/2022
8.98
 100,500 9.56 9.75 8.51 0 0 0
12/05/2022
9.56
 31,850 10.61 10.61 9.08 0 0 0
11/05/2022
10.61
 16,900 10.51 10.99 10.04 0 0 0
10/05/2022
10.51
 48,215 9.94 10.70 8.60 0 0 0
09/05/2022
9.94
 48,085 10.32 10.70 9.84 0 0 0
06/05/2022
10.32
 38,301 11.37 11.37 10.13 0 0 0
05/05/2022
11.37
 38,103 10.80 11.95 11.09 0 0 0
04/05/2022
10.80
 56,906 10.32 10.99 10.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |