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)
04/01/2022
9.52
 46,950 9.43 9.52 9.24 0 0 0
31/12/2021
9.33
 23,122 9.43 9.52 9.33 0 0 0
30/12/2021
9.43
 63,466 9.33 9.52 9.24 0 0 0
29/12/2021
9.33
 25,900 9.33 9.52 9.24 0 0 0
28/12/2021
9.33
 35,680 9.52 9.61 9.14 0 0 0
27/12/2021
9.52
 21,470 9.61 9.61 9.33 0 0 0
24/12/2021
9.43
 52,815 9.33 9.71 9.33 0 0 0
23/12/2021
9.24
 70,719 9.14 9.33 8.86 0 0 0
22/12/2021
9.14
 49,300 9.24 9.33 9.14 0 0 0
21/12/2021
9.24
 22,600 9.33 9.52 9.14 0 0 0
20/12/2021
9.24
 29,920 9.33 9.52 9.24 0 0 0
17/12/2021
9.52
 88,707 9.61 9.61 9.33 0 0 0
16/12/2021
9.43
 50,709 9.71 9.71 9.33 0 0 0
15/12/2021
9.52
 30,600 9.52 9.61 9.43 0 0 0
14/12/2021
9.52
 21,305 9.43 9.61 9.43 0 0 0
13/12/2021
9.61
 28,300 9.71 9.71 9.52 0 0 0
10/12/2021
9.52
 28,809 9.71 9.71 9.43 0 0 0
09/12/2021
9.71
 29,900 9.90 9.90 9.43 0 0 0
08/12/2021
9.71
 26,110 9.99 10.08 9.71 0 0 0
07/12/2021
9.90
 59,810 9.52 10.84 9.52 0 0 0
06/12/2021
9.14
 47,200 9.80 9.80 9.14 0 0 0
03/12/2021
9.71
 46,300 9.99 10.08 9.52 0 0 0
02/12/2021
10.08
 18,005 9.99 10.18 9.90 0 0 0
01/12/2021
10.08
 18,720 10.18 10.18 9.90 0 0 0
30/11/2021
9.99
 51,300 9.80 10.08 9.71 0 0 0
29/11/2021
9.80
 34,100 9.43 9.90 9.43 0 0 0
26/11/2021
9.99
 42,121 10.27 10.27 9.80 0 0 0
25/11/2021
10.27
 36,065 10.18 10.37 10.08 0 0 0
24/11/2021
10.18
 48,900 9.90 10.56 9.90 0 0 0
23/11/2021
9.99
 34,170 9.71 9.99 9.61 0 0 0
22/11/2021
9.61
 127,914 10.08 10.08 9.52 0 0 0
19/11/2021
10.08
 177,900 10.65 10.74 10.08 0 0 0
18/11/2021
10.84
 113,650 10.93 10.93 10.56 0 0 0
17/11/2021
11.12
 101,909 10.84 11.40 10.65 0 0 0
16/11/2021
10.74
 107,763 11.12 11.22 10.37 0 0 0
15/11/2021
11.12
 253,027 10.74 11.31 10.27 0 0 0
12/11/2021
10.74
 119,300 11.03 11.03 10.46 0 0 0
11/11/2021
11.03
 194,841 11.88 11.88 10.84 0 0 0
10/11/2021
10.84
 497,716 9.52 10.84 9.52 0 0 0
09/11/2021
9.52
 97,892 9.61 9.61 9.33 0 0 0
08/11/2021
9.61
 114,000 9.52 9.61 9.24 0 0 0
05/11/2021
9.52
 132,667 9.43 9.61 9.14 0 0 0
04/11/2021
9.52
 90,300 9.80 9.90 9.33 0 0 0
03/11/2021
9.80
 189,190 10.08 10.37 9.71 0 0 0
02/11/2021
9.99
 262,400 9.52 10.18 9.33 0 0 0
01/11/2021
9.61
 84,050 9.61 9.71 9.43 0 0 0
29/10/2021
9.61
 125,550 9.80 9.80 9.43 0 0 0
28/10/2021
9.80
 252,178 9.33 10.08 9.33 0 0 0
27/10/2021
9.33
 232,838 9.24 9.43 9.14 0 0 0
26/10/2021
9.14
 74,045 8.95 9.24 8.95 0 0 0
25/10/2021
8.95
 115,980 9.05 9.24 8.95 0 0 0
22/10/2021
9.05
 71,150 8.95 9.14 8.86 0 0 0
21/10/2021
9.05
 62,600 9.14 9.14 8.86 0 0 0
20/10/2021
9.14
 112,086 9.24 9.43 9.05 0 0 0
19/10/2021
9.24
 102,892 9.52 9.52 9.14 0 0 0
18/10/2021
9.52
 275,331 8.67 9.52 8.67 0 0 0
15/10/2021
8.77
 60,686 8.86 8.86 8.67 0 0 0
14/10/2021
8.86
 103,400 8.86 8.95 8.67 0 0 0
13/10/2021
8.86
 70,239 8.77 8.95 8.77 0 0 0
12/10/2021
8.95
 147,735 8.95 9.14 8.77 0 0 0
11/10/2021
8.95
 124,723 9.14 9.33 8.77 0 0 0
08/10/2021
9.24
 96,400 9.33 9.33 9.05 0 0 0
07/10/2021
9.33
 238,231 9.33 9.61 9.05 0 0 0
06/10/2021
9.43
 201,322 8.95 9.52 8.77 0 0 0
05/10/2021
8.95
 124,190 9.05 9.61 8.86 0 0 0
04/10/2021
8.86
 402,298 8.01 9.05 7.54 0 0 0
01/10/2021
7.92
 107,110 8.01 8.11 7.82 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 1%
30/09/2021
8.01
 51,450 8.20 8.20 7.92 0 0 0
29/09/2021
8.11
 76,310 8.11 8.29 7.83 0 0 0
28/09/2021
8.01
 100,810 7.36 8.20 7.36 0 0 0
27/09/2021
7.17
 207,226 7.92 8.01 6.99 0 0 0
24/09/2021
7.92
 81,100 8.20 8.20 7.73 0 0 0
23/09/2021
8.48
 181,973 8.76 8.94 8.20 0 0 0
22/09/2021
8.76
 442,052 7.73 8.85 7.73 0 0 0
21/09/2021
7.92
 155,900 7.45 8.01 7.27 0 0 0
20/09/2021
8.11
 252,546 7.55 8.66 7.17 0 0 0
17/09/2021
7.55
 101,900 8.20 8.20 7.55 0 0 0
16/09/2021
8.11
 231,700 8.01 8.57 7.64 0 0 0
15/09/2021
7.55
 284,490 6.71 7.55 6.71 0 0 0
14/09/2021
6.71
 96,500 6.52 6.71 6.52 0 0 0
13/09/2021
6.52
 60,000 6.71 6.71 6.43 0 0 0
10/09/2021
6.52
 30,500 6.71 6.80 6.43 0 0 0
09/09/2021
6.71
 56,200 6.34 6.71 6.24 0 0 0
08/09/2021
6.34
 38,500 6.71 6.71 6.24 0 0 0
07/09/2021
6.80
 26,500 6.89 6.99 6.52 0 0 0
06/09/2021
6.80
 96,350 6.34 6.99 6.34 0 0 0
01/09/2021
6.34
 69,900 6.15 6.34 6.15 0 0 0
31/08/2021
6.15
 16,400 6.06 6.15 6.06 0 0 0
30/08/2021
6.06
 9,500 5.96 6.06 5.96 0 0 0
27/08/2021
5.96
 19,800 6.06 6.06 5.87 0 0 0
26/08/2021
5.96
 6,700 5.87 5.96 5.78 0 0 0
25/08/2021
5.87
 8,200 5.96 5.96 5.78 0 0 0
24/08/2021
5.96
 8,540 5.96 5.96 5.87 0 0 0
23/08/2021
5.96
 34,600 6.15 6.15 5.96 0 0 0
20/08/2021
6.15
 47,000 6.24 6.24 6.06 0 0 0
19/08/2021
6.24
 27,900 6.43 6.43 6.15 0 0 0
18/08/2021
6.34
 16,500 6.43 6.43 6.15 0 0 0
17/08/2021
6.43
 24,600 6.71 6.71 6.24 0 0 0
16/08/2021
6.34
 21,900 6.15 6.34 6.15 0 0 0
13/08/2021
6.15
 31,800 6.43 6.43 6.15 0 0 0

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