CTCP Dầu nhờn PV Oil (pvo)

5.50
0.10
(1.85%)
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
(2026-09-08) 		-0.10 -1.69% 267,800 0 0
5.40
6.10
5.40
2 tháng
(2026-08-10) 		-0.10 -1.69% 446,700 0 0
5.40
6.10
5.40
3 tháng
(2026-07-10) 		-0.20 -3.33% 597,100 0 0
5.10
6.20
5.40
6 tháng
(2026-04-13) 		-1.50 -20.52% 2,073,200 0 0
5.10
7.30
5.40
12 tháng
(2025-10-13) 		-1 -14.76% 7,125,200 0 0
5.10
10.75
5.40
24 tháng
(2024-10-18) 		-0.90 -13.49% 11,364,009 0 0
4.86
10.75
5.40
36 tháng
(2023-10-24) 		0.14 2.56% 21,152,993 0 0
4.60
10.75
5.40
60 tháng
(2021-11-03) 		-4 -40.83% 44,823,581 100 0.0
3.77
20.64
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.84
 76,733 11.03 11.12 10.65 0 0 0
02/06/2022
10.65
 101,881 11.69 11.69 10.65 0 0 0
01/06/2022
11.69
 137,437 11.78 11.78 10.84 0 0 0
31/05/2022
11.78
 136,801 12.16 12.16 11.12 0 0 0
30/05/2022
11.03
 147,533 9.80 11.03 9.71 0 0 0
27/05/2022
9.80
 93,402 9.61 9.90 9.33 0 0 0
26/05/2022
9.61
 44,335 9.71 9.71 9.43 0 0 0
25/05/2022
9.90
 100,510 9.99 9.99 9.43 0 0 0
24/05/2022
9.52
 19,026 9.90 9.90 9.52 0 0 0
23/05/2022
9.71
 63,600 9.80 10.08 9.61 0 0 0
20/05/2022
9.99
 41,652 9.80 10.18 9.61 0 0 0
19/05/2022
10.18
 28,611 9.05 10.18 8.95 0 0 0
18/05/2022
9.80
 51,523 10.18 10.84 9.80 0 0 0
17/05/2022
10.18
 68,920 9.61 10.37 9.52 0 0 0
16/05/2022
9.14
 17,605 9.43 9.61 9.05 0 0 0
13/05/2022
8.86
 100,500 9.61 9.61 8.39 0 0 0
12/05/2022
9.43
 31,850 9.99 10.37 8.95 0 0 0
11/05/2022
10.46
 16,900 10.37 10.84 9.90 0 0 0
10/05/2022
10.37
 48,215 8.48 10.56 8.48 0 0 0
09/05/2022
9.80
 48,085 10.08 10.56 9.71 0 0 0
06/05/2022
10.18
 38,301 10.84 10.93 9.99 0 0 0
05/05/2022
11.22
 38,103 11.12 11.78 10.93 0 0 0
04/05/2022
10.65
 56,906 10.27 10.84 10.18 0 0 0
29/04/2022
10.18
 59,546 9.90 10.65 9.52 0 0 0
28/04/2022
9.90
 26,020 9.90 10.46 9.71 0 0 0
27/04/2022
9.61
 28,700 10.65 10.65 9.43 0 0 0
26/04/2022
9.90
 67,289 9.14 10.27 8.67 0 0 0
25/04/2022
9.14
 39,210 10.46 10.46 9.14 0 0 0
22/04/2022
10.37
 66,705 9.61 10.84 9.61 0 0 0
21/04/2022
9.90
 104,700 11.50 11.50 9.90 0 0 0
20/04/2022
11.50
 95,700 11.88 12.16 11.12 0 0 0
19/04/2022
12.54
 40,800 12.44 13.38 12.25 0 0 0
18/04/2022
12.44
 50,700 13.85 14.04 12.44 0 0 0
15/04/2022
13.38
 49,100 13.85 14.42 13.38 0 0 0
14/04/2022
13.85
 66,800 12.82 14.51 13.01 100 0 0.0
13/04/2022
12.82
 58,448 11.97 13.20 12.16 0 0 0
12/04/2022
11.97
 93,912 13.20 13.20 11.78 0 0 0
08/04/2022
13.10
 53,507 13.76 13.76 13.01 0 0 0
07/04/2022
13.85
 73,911 14.14 14.14 13.20 0 0 0
06/04/2022
14.80
 42,529 14.70 14.80 14.80 0 0 0
05/04/2022
14.80
 37,182 15.27 15.27 14.51 0 0 0
04/04/2022
14.80
 52,374 14.23 15.46 14.23 0 0 0
01/04/2022
14.23
 185,391 14.80 15.08 13.95 0 0 0
31/03/2022
15.27
 93,181 16.68 16.68 14.99 0 0 0
30/03/2022
16.02
 98,400 16.78 16.97 15.93 0 0 0
29/03/2022
16.97
 210,616 16.78 17.72 14.14 0 0 0
28/03/2022
16.68
 129,646 16.78 16.87 16.12 0 0 0
25/03/2022
16.78
 308,900 17.72 17.72 16.12 0 0 0
24/03/2022
17.81
 222,098 17.53 18.38 17.25 0 0 0
23/03/2022
16.87
 108,370 17.72 17.72 16.78 0 0 0
22/03/2022
17.72
 311,433 16.59 17.72 16.59 0 0 0
21/03/2022
16.59
 188,675 17.06 17.62 15.55 0 0 0
18/03/2022
17.06
 348,106 16.78 18.47 16.59 0 0 0
17/03/2022
16.59
 223,839 16.21 18.10 16.02 0 0 0
16/03/2022
16.21
 95,527 17.15 17.15 14.99 100 0 0.0
15/03/2022
17.15
 498,552 14.89 17.15 12.82 0 0 0
14/03/2022
15.27
 332,072 16.97 16.97 14.51 0 0 0
11/03/2022
16.78
 478,202 19.32 19.32 16.49 0 0 0
10/03/2022
19.32
 672,480 21.87 23.56 17.62 0 0 0
09/03/2022
20.64
 209,590 18.85 20.64 18.57 0 0 0
08/03/2022
18.19
 508,223 16.40 18.19 16.40 0 0 0
07/03/2022
16.40
 318,141 14.51 16.40 14.33 0 0 0
04/03/2022
14.23
 405,710 13.38 14.61 13.38 0 0 0
03/03/2022
13.01
 363,877 11.40 13.01 11.40 0 0 0
02/03/2022
11.40
 272,076 10.74 11.50 10.74 0 0 0
01/03/2022
10.74
 158,520 10.84 11.31 10.37 0 0 0
28/02/2022
10.84
 104,546 10.93 11.50 10.46 0 0 0
25/02/2022
11.03
 176,420 11.22 11.78 9.90 0 0 0
24/02/2022
11.31
 469,175 9.99 11.31 9.99 0 0 0
23/02/2022
9.80
 208,449 9.43 9.99 9.43 0 0 0
22/02/2022
9.43
 29,460 9.52 9.71 9.33 0 0 0
21/02/2022
9.61
 36,800 9.24 9.80 9.24 0 0 0
18/02/2022
9.24
 26,840 9.33 9.33 9.05 0 0 0
17/02/2022
9.33
 27,300 9.71 9.71 9.14 0 0 0
16/02/2022
9.33
 32,664 9.71 9.71 9.24 0 0 0
15/02/2022
9.61
 24,700 9.90 9.90 9.43 0 0 0
14/02/2022
9.71
 87,800 9.24 9.99 9.24 0 0 0
11/02/2022
9.14
 26,754 9.14 9.33 9.05 0 0 0
10/02/2022
9.14
 46,300 8.95 9.33 8.86 0 0 0
09/02/2022
8.95
 23,510 8.77 8.95 8.77 0 0 0
08/02/2022
8.86
 15,900 9.14 9.14 8.77 0 0 0
07/02/2022
8.95
 35,273 9.24 9.24 8.67 0 0 0
28/01/2022
8.39
 45,300 8.48 8.95 8.20 0 0 0
27/01/2022
8.48
 21,900 8.77 8.77 8.48 0 0 0
26/01/2022
8.48
 10,650 8.67 8.86 8.48 0 0 0
25/01/2022
8.86
 1,651 8.95 8.95 8.67 0 0 0
24/01/2022
8.58
 10,400 8.86 8.86 8.58 0 0 0
21/01/2022
8.86
 20,250 8.86 8.86 8.67 0 0 0
20/01/2022
9.14
 6,800 8.86 9.14 8.77 0 0 0
19/01/2022
8.67
 29,000 8.58 9.14 8.58 0 0 0
18/01/2022
8.39
 64,063 9.14 9.24 8.39 0 0 0
17/01/2022
9.14
 21,800 9.71 9.71 8.39 0 0 0
14/01/2022
9.71
 11,300 9.61 9.71 8.77 0 0 0
13/01/2022
9.61
 63,100 10.18 10.18 9.43 0 0 0
12/01/2022
9.99
 81,000 9.71 10.18 9.71 0 0 0
11/01/2022
9.80
 35,600 10.08 10.08 9.71 0 0 0
10/01/2022
9.90
 83,704 10.27 10.56 9.80 0 0 0
07/01/2022
10.08
 85,218 10.08 10.27 9.99 0 0 0
06/01/2022
9.90
 51,531 10.18 10.37 9.90 0 0 0
05/01/2022
10.27
 178,726 9.52 10.56 9.52 0 0 0

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