CTCP Dầu nhờn PV Oil (pvo)

5.80
-0.30
(-4.92%)
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
(2026-08-18) 		0.10 1.69% 271,000 0 0
5.60
6.90
5.80
2 tháng
(2026-07-20) 		0 0% 413,600 0 0
5.10
6.90
5.80
3 tháng
(2026-06-19) 		0 0% 702,700 0 0
5.10
6.90
5.80
6 tháng
(2026-03-23) 		-1.20 -16.65% 2,537,100 0 0
5.10
7.79
5.80
12 tháng
(2025-09-22) 		-0.61 -9.19% 7,136,500 0 0
5.10
10.75
5.80
24 tháng
(2024-09-27) 		-1 -14.23% 11,646,774 0 0
4.86
10.75
5.80
36 tháng
(2023-10-03) 		0.44 7.93% 21,658,533 0 0
4.60
10.75
5.80
60 tháng
(2021-10-13) 		-2.86 -32.28% 47,154,268 12,500 -0.1
3.77
20.64
5.80
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
 9,800 5.47 5.66 5.47 0 0 0
23/08/2023
5.56
 9,906 5.66 5.66 5.56 0 0 0
22/08/2023
5.66
 28,200 5.66 5.66 5.37 0 0 0
21/08/2023
5.75
 14,100 5.47 5.75 5.37 0 0 0
18/08/2023
5.66
 34,301 6.03 6.03 5.66 0 0 0
17/08/2023
6.13
 18,100 6.13 6.31 6.13 0 0 0
16/08/2023
6.31
 51,900 6.13 6.41 6.13 0 0 0
15/08/2023
6.22
 12,301 6.31 6.31 6.13 0 0 0
14/08/2023
6.31
 38,500 6.60 6.60 6.13 0 0 0
11/08/2023
6.31
 55,243 6.22 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
 98,254 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
 48,102 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
5.00
 5,010 5.09 5.18 4.90 0 0 0
01/08/2023
4.43
 6,900 4.62 4.62 4.43 0 0 0
31/07/2023
5.94
 20,522 5.94 5.94 5.84 0 0 0
28/07/2023
5.94
 22,600 5.75 6.03 5.75 0 0 0
27/07/2023
5.56
 1,800 5.66 5.66 5.28 0 0 0
26/07/2023
5.94
 16,800 6.03 6.13 5.94 0 0 0
25/07/2023
6.03
 28,312 6.03 6.22 6.03 0 0 0
24/07/2023
5.94
 33,400 6.31 6.31 5.94 0 0 0
21/07/2023
6.13
 19,330 6.03 6.13 6.03 0 0 0
20/07/2023
6.13
 28,800 6.13 6.13 5.84 0 0 0
19/07/2023
6.03
 112,807 5.84 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
 38,705 6.03 6.03 5.84 0 0 0
12/07/2023
5.84
 31,600 5.94 6.03 5.84 0 0 0
11/07/2023
5.84
 14,013 5.84 5.94 5.84 0 0 0
10/07/2023
5.28
 20,300 5.28 5.28 5.18 0 0 0
07/07/2023
5.66
 37,801 5.66 5.75 5.66 0 0 0
06/07/2023
5.75
 21,904 5.84 5.94 5.66 0 0 0
05/07/2023
6.03
 48,600 5.94 6.03 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
5.56
 1,800 5.66 5.66 5.28 0 0 0
29/06/2023
5.66
 31,503 5.84 5.84 5.66 0 0 0
28/06/2023
5.84
 8,700 5.75 5.94 5.75 0 0 0
27/06/2023
5.84
 55,910 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
 36,426 6.03 6.03 5.84 0 0 0
22/06/2023
6.03
 36,402 6.03 6.13 6.03 0 0 0
21/06/2023
6.22
 18,105 5.94 6.22 5.94 0 0 0
20/06/2023
5.56
 1,800 5.66 5.66 5.28 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 6.03 6.22 5.84 0 0 0
15/06/2023
6.13
 73,810 6.41 6.41 5.84 0 0 0
14/06/2023
6.31
 69,300 6.60 6.97 6.22 0 0 0
13/06/2023
5.56
 1,800 5.66 5.66 5.28 0 0 0
12/06/2023
5.84
 38,100 5.84 5.84 5.75 0 0 0
09/06/2023
5.75
 66,200 5.94 5.94 5.56 0 0 0
08/06/2023
5.84
 61,190 6.13 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 5.75 5.94 5.66 0 0 0
05/06/2023
5.84
 91,306 5.94 5.94 5.56 0 0 0
02/06/2023
5.66
 201,001 6.41 6.41 5.37 0 0 0
01/06/2023
6.31
 94,600 5.94 6.50 5.66 0 0 0
31/05/2023
5.84
 243,009 5.18 5.84 5.18 0 0 0
30/05/2023
5.18
 90,507 5.00 5.18 4.81 0 0 0
29/05/2023
5.09
 46,200 4.90 5.09 4.90 0 0 0
26/05/2023
4.90
 49,209 4.81 4.90 4.71 0 0 0
25/05/2023
4.71
 25,200 4.62 4.71 4.62 0 0 0
24/05/2023
4.71
 11,800 4.71 4.81 4.71 0 0 0
23/05/2023
4.81
 15,110 4.71 4.90 4.71 0 0 0
22/05/2023
4.71
 29,200 4.62 5.00 4.62 0 0 0
19/05/2023
4.52
 14,900 4.52 4.52 4.43 0 0 0
18/05/2023
4.52
 3,060 4.52 4.52 4.52 0 0 0
17/05/2023
4.62
 15,107 4.62 4.71 4.62 0 0 0
16/05/2023
4.52
 22,900 4.62 4.71 4.52 0 0 0
15/05/2023
4.52
 13,172 4.62 4.62 4.52 0 0 0
12/05/2023
4.43
 4,400 4.43 4.52 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 4.52 4.52 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
 16,003 4.43 4.43 4.34 0 0 0
05/05/2023
4.34
 3,005 4.34 4.34 4.34 0 0 0
04/05/2023
4.43
 1,110 4.43 4.43 4.43 0 0 0
03/05/2023
4.90
 17,200 4.90 4.90 4.62 0 0 0
02/05/2023
4.90
 7,200 4.62 5.09 4.62 0 0 0
01/05/2023
4.52
 7,900 4.62 4.62 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 4.43 4.43 4.34 0 0 0
25/04/2023
4.34
 5,100 4.43 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
 8,900 4.43 4.43 4.34 0 0 0
19/04/2023
4.43
 6,900 4.43 4.43 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
4.43
 8,500 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
5.18
 4,850 5.37 5.37 5.18 0 0 0
10/04/2023
5.37
 13,301 5.00 5.37 4.90 0 0 0
07/04/2023
5.94
 80,401 5.75 5.94 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |