CTCP Dầu nhờn PV Oil (pvo)

5.60
-0.30
(-5.08%)
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
(2026-08-19) 		0 0% 277,500 -100 0
5.60
6.90
5.60
2 tháng
(2026-07-20) 		-0.20 -3.33% 428,600 -100 0
5.10
6.90
5.60
3 tháng
(2026-06-22) 		-0.20 -3.33% 711,900 -100 0
5.10
6.90
5.60
6 tháng
(2026-03-23) 		-1.40 -19.43% 2,552,100 -100 0
5.10
7.79
5.60
12 tháng
(2025-09-23) 		-0.91 -13.50% 7,142,300 -100 0
5.10
10.75
5.60
24 tháng
(2024-09-30) 		-1.20 -17.09% 11,643,669 -100 0
4.86
10.75
5.60
36 tháng
(2023-10-04) 		0.34 6.16% 21,651,428 -100 0
4.60
10.75
5.60
60 tháng
(2021-10-14) 		-3.06 -34.53% 47,099,068 12,400 -0.1
3.77
20.64
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
5.94
 80,401 5.75 5.94 5.66 0 0 0
06/04/2023
4.62
 38,000 4.62 4.62 4.62 0 0 0
05/04/2023
4.43
 1,110 4.43 4.43 4.43 0 0 0
04/04/2023
4.52
 48,700 4.71 4.71 4.52 0 0 0
03/04/2023
4.90
 17,200 4.90 4.90 4.62 0 0 0
31/03/2023
4.62
 7,560 4.52 4.62 4.52 0 0 0
30/03/2023
4.52
 9,700 4.43 4.52 4.43 0 0 0
29/03/2023
4.43
 8,900 4.52 4.52 4.43 0 0 0
28/03/2023
4.52
 20,400 4.52 4.62 4.52 0 0 0
27/03/2023
4.52
 7,165 4.52 4.62 4.52 0 0 0
24/03/2023
4.71
 13,900 4.62 4.71 4.52 0 0 0
23/03/2023
4.52
 3,700 4.52 4.52 4.52 0 0 0
22/03/2023
4.62
 3,000 4.62 4.62 4.52 0 0 0
21/03/2023
4.52
 4,200 4.62 4.62 4.52 0 0 0
20/03/2023
4.52
 9,900 4.71 4.71 4.52 0 0 0
17/03/2023
4.71
 6,100 4.81 4.81 4.62 0 0 0
16/03/2023
4.71
 1,300 4.81 4.81 4.71 0 0 0
15/03/2023
4.81
 10,000 4.81 4.81 4.71 0 0 0
14/03/2023
4.81
 4,000 4.81 4.81 4.71 0 0 0
13/03/2023
4.81
 1,700 4.71 4.81 4.52 0 0 0
10/03/2023
4.81
 2,200 4.81 4.81 4.81 0 0 0
09/03/2023
4.81
 13,100 4.81 4.81 4.81 0 0 0
08/03/2023
4.90
 2,900 4.71 4.90 4.71 0 0 0
07/03/2023
4.81
 900 4.81 4.81 4.81 0 0 0
06/03/2023
4.81
 18,400 4.71 4.81 4.62 0 0 0
03/03/2023
4.90
 17,200 4.90 4.90 4.62 0 0 0
02/03/2023
4.90
 17,200 4.90 5.00 4.81 0 0 0
01/03/2023
4.90
 3,700 4.81 4.90 4.81 0 0 0
28/02/2023
4.81
 3,300 4.81 4.81 4.81 0 0 0
27/02/2023
4.81
 9,300 4.81 4.81 4.81 0 0 0
24/02/2023
5.09
 5,800 4.90 5.09 4.43 0 0 0
23/02/2023
5.09
 302 5.09 5.09 5.09 0 0 0
22/02/2023
5.18
 30,900 5.00 5.47 5.00 0 0 0
21/02/2023
5.00
 8,410 5.09 5.09 4.90 0 0 0
20/02/2023
5.00
 11,001 5.00 5.00 4.81 0 0 0
17/02/2023
4.90
 4,000 5.00 5.00 4.90 0 0 0
16/02/2023
5.00
 6,900 4.71 5.00 4.62 0 0 0
15/02/2023
4.81
 1,300 4.81 4.81 4.81 0 0 0
14/02/2023
4.71
 7,400 4.90 4.90 4.71 0 0 0
13/02/2023
4.81
 2,200 4.90 4.90 4.81 0 0 0
10/02/2023
4.90
 5,700 4.90 4.90 4.90 0 0 0
09/02/2023
5.09
 2,100 5.18 5.18 4.81 0 0 0
08/02/2023
5.00
 5,010 5.09 5.18 4.90 0 0 0
07/02/2023
4.90
 11,200 5.00 5.00 4.90 0 0 0
06/02/2023
5.00
 2,400 4.90 5.00 4.90 0 0 0
03/02/2023
4.90
 7,200 4.62 5.09 4.62 0 0 0
02/02/2023
4.90
 3,800 4.90 5.09 4.81 0 0 0
01/02/2023
5.00
 11,601 5.18 5.18 4.90 0 0 0
31/01/2023
5.18
 12,000 5.18 5.28 5.18 0 0 0
30/01/2023
5.28
 28,090 5.47 5.47 5.18 0 0 0
27/01/2023
5.18
 2,800 5.47 5.47 5.09 0 0 0
26/01/2023
5.56
 1,800 5.66 5.66 5.28 0 0 0
25/01/2023
5.56
 1,800 5.66 5.66 5.28 0 0 0
24/01/2023
5.56
 1,800 5.66 5.66 5.28 0 0 0
23/01/2023
5.56
 1,800 5.66 5.66 5.28 0 0 0
20/01/2023
5.56
 1,800 5.66 5.66 5.28 0 0 0
19/01/2023
5.00
 12,300 4.90 5.09 4.81 0 0 0
18/01/2023
4.90
 5,808 5.28 5.28 4.71 0 0 0
17/01/2023
4.62
 1,020 4.71 4.71 4.43 0 0 0
16/01/2023
4.62
 17,600 4.71 4.71 4.62 0 0 0
13/01/2023
4.62
 17,000 4.71 4.71 4.43 0 0 0
12/01/2023
4.52
 7,200 4.52 4.71 4.52 0 0 0
11/01/2023
4.52
 4,950 4.52 4.52 4.43 0 0 0
10/01/2023
4.52
 5,800 4.52 4.52 4.34 0 0 0
09/01/2023
4.43
 4,200 4.43 4.52 4.43 0 0 0
06/01/2023
4.43
 6,900 4.62 4.62 4.43 0 0 0
05/01/2023
4.52
 7,900 4.62 4.62 4.43 0 0 0
04/01/2023
4.52
 9,800 4.71 4.71 4.43 0 0 0
03/01/2023
4.52
 26,100 4.24 4.71 4.24 0 0 0
30/12/2022
4.62
 7,200 4.52 4.71 4.34 2,000 0 0.0
29/12/2022
4.52
 12,500 4.62 4.62 4.34 2,000 0 0.0
28/12/2022
4.62
 800 4.34 4.62 4.52 0 0 0
27/12/2022
4.34
 3,117 4.62 4.62 4.34 0 0 0
26/12/2022
4.62
 6,400 4.52 4.62 4.15 2,000 0 0.0
23/12/2022
4.52
 7,800 4.43 4.62 4.24 2,000 0 0.0
22/12/2022
4.43
 3,500 4.34 4.62 4.34 2,000 0 0.0
21/12/2022
4.34
 19,200 4.62 4.71 3.96 4,000 0 0.0
20/12/2022
4.62
 31,500 4.71 4.71 4.15 2,000 0 0.0
19/12/2022
4.71
 17,137 4.90 5.00 4.71 4,000 0 0.0
16/12/2022
4.90
 9,600 5.00 5.00 4.81 100 0 0.0
15/12/2022
5.00
 2,516 4.90 5.00 4.90 0 0 0
14/12/2022
4.90
 13,700 5.00 5.18 4.81 0 0 0
13/12/2022
5.00
 7,000 4.81 5.00 4.71 0 0 0
12/12/2022
4.81
 19,104 5.00 5.28 4.81 0 0 0
09/12/2022
5.00
 23,800 5.09 5.47 4.81 2,000 0 0.0
08/12/2022
5.09
 18,403 5.66 5.94 4.81 0 0 0
07/12/2022
5.66
 22,900 5.28 5.66 4.81 2,000 0 0.0
06/12/2022
5.28
 99,910 5.66 5.66 4.90 2,000 0 0.0
05/12/2022
5.66
 24,862 5.66 6.13 5.66 0 900 0.0
02/12/2022
5.66
 40,200 5.37 5.66 5.09 0 100 0.0
01/12/2022
5.37
 55,447 4.81 5.37 5.18 0 0 0
30/11/2022
4.81
 15,600 4.71 4.81 4.43 500 0 0.0
29/11/2022
4.71
 23,900 4.52 4.81 4.62 500 0 0.0
28/11/2022
4.52
 60,017 4.34 4.71 4.34 0 0 0
25/11/2022
4.34
 18,600 4.24 4.43 4.24 0 0 0
24/11/2022
4.24
 12,100 4.34 4.52 4.24 0 0 0
23/11/2022
4.34
 14,900 4.43 4.71 4.34 0 0 0
22/11/2022
4.43
 31,000 4.15 4.62 4.15 0 0 0
21/11/2022
4.15
 6,500 3.96 4.15 3.96 0 0 0
18/11/2022
3.96
 13,100 4.05 4.05 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc