CTCP Dầu nhờn PV Oil (pvo)

5.80
-0.10
(-1.69%)
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
(2025-11-19) 		0.10 1.72% 117,300 0 0
5.60
6
5.80
2 tháng
(2025-10-20) 		0 0% 279,300 0 0
5.60
6.10
5.80
3 tháng
(2025-09-22) 		-0.80 -11.94% 438,800 -900 -0.0
5.60
6.90
5.80
6 tháng
(2025-06-23) 		-1.10 -15.66% 2,676,800 -1,000 -0.0
5.60
7
5.80
12 tháng
(2024-12-24) 		-0.31 -4.95% 4,171,195 -1,100 -0.0
4.93
7.29
5.80
24 tháng
(2024-01-02) 		0.85 16.73% 14,191,954 -1,900 -0.0
4.93
8.26
5.80
36 tháng
(2023-01-04) 		1.31 28.60% 19,691,223 -30,500 -0.2
4.40
8.26
5.80
60 tháng
(2021-01-14) 		1.08 22.45% 55,415,826 -52,315 -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)
03/03/2021
4.72
 41,621 4.54 4.72 4.35 21 0 0.0
02/03/2021
4.54
 64,430 4.63 4.72 4.54 0 0 0
01/03/2021
4.63
 31,000 4.25 4.72 4.44 0 0 0
26/02/2021
4.25
 27,300 4.25 4.44 4.16 0 0 0
25/02/2021
4.25
 73,280 4.44 4.44 4.16 0 2,000 -0.0
24/02/2021
4.44
 34,900 4.54 4.54 4.25 0 0 0
23/02/2021
4.54
 47,900 4.54 4.54 4.25 0 100 -0.0
22/02/2021
4.54
 70,771 4.82 4.82 4.25 0 0 0
19/02/2021
4.82
 67,300 4.82 5.20 4.82 0 0 0
18/02/2021
4.82
 220,500 4.35 4.82 4.35 0 300 -0.0
17/02/2021
4.35
 115,771 3.87 4.35 3.87 0 0 0
09/02/2021
3.87
 22,300 3.68 3.87 3.59 0 0 0
08/02/2021
3.68
 4,400 3.87 3.87 3.59 300 0 0
05/02/2021
3.87
 4,300 3.78 3.97 3.87 0 0 0
04/02/2021
3.78
 22,700 3.78 3.97 3.78 0 0 0
03/02/2021
3.78
 84,200 3.68 3.78 3.50 500 0 0.0
02/02/2021
3.68
 26,200 3.59 3.68 3.21 500 0 0.0
01/02/2021
3.59
 9,200 3.78 4.06 3.59 1,000 0 0.0
29/01/2021
3.78
 39,400 3.31 3.78 3.31 100 0 0.0
28/01/2021
3.31
 85,100 3.68 3.87 3.21 0 0 0
27/01/2021
3.68
 25,100 4.06 4.16 3.68 200 200 0
26/01/2021
4.06
 24,500 4.25 4.25 4.06 0 0 0
25/01/2021
4.25
 97,100 4.44 4.44 4.16 0 0 0
22/01/2021
4.44
 32,700 4.54 4.72 4.44 0 0 0
21/01/2021
4.54
 32,100 4.44 4.63 4.44 0 0 0
20/01/2021
4.44
 17,320 4.44 4.54 4.25 0 0 0
19/01/2021
4.44
 43,300 4.63 4.72 4.44 0 0 0
18/01/2021
4.63
 108,843 4.82 4.91 4.63 0 0 0
15/01/2021
4.82
 28,300 4.82 4.91 4.72 200 0 0.0
14/01/2021
4.82
 36,300 4.82 4.82 4.63 0 0 0
13/01/2021
4.82
 96,200 4.82 4.91 4.06 0 1,000 -0.0
12/01/2021
4.82
 93,800 4.63 4.82 4.63 0 0 0
11/01/2021
4.63
 87,600 4.63 4.72 4.54 0 0 0
08/01/2021
4.63
 53,300 4.63 4.63 4.54 300 0 0.0
07/01/2021
4.63
 12,900 4.54 4.72 4.44 0 0 0
06/01/2021
4.54
 16,300 4.44 4.54 4.35 0 0 0
05/01/2021
4.44
 108,200 4.54 4.72 4.44 0 0 0
04/01/2021
4.54
 63,900 4.63 4.72 4.54 0 500 -0.0
31/12/2020
4.63
 53,200 4.72 4.72 4.63 0 0 0
30/12/2020
4.72
 98,725 4.72 5.01 4.72 0 0 0
29/12/2020
4.72
 170,500 4.72 5.01 4.54 0 0 0
28/12/2020
4.72
 45,300 4.63 4.72 4.25 0 500 -0.0
25/12/2020
4.63
 100,057 4.44 5.01 4.25 0 0 0
24/12/2020
4.44
 182,800 3.97 4.44 4.25 0 0 0
23/12/2020
3.97
 137,170 3.68 3.97 3.68 0 0 0
22/12/2020
3.68
 49,740 3.40 3.68 3.40 0 0 0
21/12/2020
3.40
 20,420 3.31 3.40 3.02 0 0 0
18/12/2020
3.31
 8,400 3.21 3.31 3.21 0 0 0
17/12/2020
3.21
 2,800 3.31 3.31 3.21 500 0 0.0
16/12/2020
3.31
 13,240 3.02 3.31 3.21 0 0 0
15/12/2020
3.02
 8,100 3.21 3.21 3.02 0 0 0
14/12/2020
3.21
 4,000 3.21 3.21 3.21 0 3,400 -0.0
11/12/2020
3.21
 20 3.21 3.21 3.21 0 0 0
10/12/2020
3.21
 36,530 3.31 3.31 3.21 0 0 0
09/12/2020
3.31
 5,100 3.21 3.31 3.31 0 0 0
08/12/2020
3.21
 17,100 3.31 3.31 3.21 0 0 0
07/12/2020
3.31
 2,250 3.21 3.31 3.31 0 0 0
04/12/2020
3.21
 19,920 3.21 3.21 3.21 0 0 0
03/12/2020
3.21
 11,500 3.31 3.31 3.21 0 0 0
02/12/2020
3.31
 13,100 3.21 3.31 3.12 0 0 0
01/12/2020
3.21
 310 3.12 3.21 3.12 0 0 0
30/11/2020
3.12
 21,500 3.12 3.12 3.12 500 0 0.0
27/11/2020
3.12
 5,600 3.21 3.21 3.12 0 0 0
26/11/2020
3.21
 400 3.21 3.21 3.21 0 0 0
25/11/2020
3.21
 800 3.12 3.21 3.21 0 0 0
24/11/2020
3.12
 0 3.12 3.12 3.12 0 0 0
23/11/2020
3.12
 1,000 3.12 3.31 3.12 0 0 0
20/11/2020
3.12
 31,500 3.12 3.21 3.12 0 0 0
19/11/2020
3.12
 1,430 3.12 3.40 3.12 0 0 0
18/11/2020
3.12
 32,320 3.21 3.21 3.12 0 0 0
17/11/2020
3.21
 29,120 3.12 3.31 3.12 1,500 0 0.0
16/11/2020
3.12
 24,500 3.12 3.12 3.12 0 0 0
13/11/2020
3.12
 3,400 3.12 3.21 3.12 0 0 0
12/11/2020
3.12
 13,909 3.02 3.21 3.02 0 0 0
11/11/2020
3.02
 400 3.02 3.02 3.02 0 0 0
10/11/2020
3.02
 11,100 3.02 3.12 3.02 0 0 0
09/11/2020
3.02
 10,500 2.93 3.02 3.02 0 0 0
06/11/2020
2.93
 0 2.93 2.93 2.93 0 0 0
05/11/2020
2.93
 8,100 2.93 2.93 2.93 0 0 0
04/11/2020
2.93
 0 2.93 2.93 2.93 0 0 0
03/11/2020
2.93
 700 2.93 2.93 2.93 0 500 -0.0
02/11/2020
2.93
 70 2.93 2.93 2.93 0 0 0
30/10/2020
2.93
 5,000 3.02 3.02 2.93 0 0 0
29/10/2020
3.02
 12,300 3.02 3.02 3.02 0 0 0
28/10/2020
3.02
 5,739 3.12 3.12 3.02 0 0 0
27/10/2020
3.12
 16,200 3.02 3.12 3.02 0 0 0
26/10/2020
3.02
 11,770 3.02 3.02 3.02 0 0 0
23/10/2020
3.02
 18,200 3.02 3.21 3.02 0 0 0
22/10/2020
3.02
 1,310 2.93 3.02 3.02 0 0 0
21/10/2020
2.93
 3,200 2.93 2.93 2.93 0 0 0
20/10/2020
2.93
 4,800 2.93 2.93 2.93 0 0 0
19/10/2020
2.93
 1,400 3.02 3.02 2.93 0 0 0
16/10/2020
3.02
 600 3.02 3.02 3.02 0 0 0
15/10/2020
3.02
 100 3.02 3.02 3.02 0 0 0
14/10/2020
3.02
 12,400 3.02 3.02 3.02 100 0 0.0
13/10/2020
3.02
 2,500 3.12 3.12 3.02 0 2,500 -0.0
12/10/2020
3.12
 1,300 3.21 3.21 3.12 0 0 0
09/10/2020
3.21
 1,920 3.02 3.21 3.12 0 700 -0.0
08/10/2020
3.02
 100 3.02 3.02 3.02 0 0 0
07/10/2020
3.02
 9,920 3.02 3.02 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |