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)
12/08/2021
6.43
 21,870 6.52 6.52 6.34 0 0 0
11/08/2021
6.61
 87,900 6.34 6.71 6.34 0 0 0
10/08/2021
6.15
 42,528 6.06 6.15 6.06 0 0 0
09/08/2021
6.06
 12,050 6.06 6.06 5.96 0 0 0
06/08/2021
6.06
 34,700 5.96 6.15 5.96 0 0 0
05/08/2021
5.87
 36,000 5.87 5.87 5.78 0 0 0
04/08/2021
5.78
 19,900 5.68 5.87 5.68 0 0 0
03/08/2021
5.68
 12,400 5.68 5.78 5.68 0 0 0
02/08/2021
5.78
 8,600 5.68 5.87 5.59 0 0 0
30/07/2021
5.87
 37,067 5.78 5.87 5.68 0 0 0
29/07/2021
5.68
 16,900 5.87 5.87 5.68 0 0 0
28/07/2021
5.78
 31,328 6.15 6.15 4.94 0 0 0
27/07/2021
5.87
 43,000 5.68 6.06 5.59 0 0 0
26/07/2021
5.68
 6,200 5.68 5.68 5.59 0 0 0
23/07/2021
5.78
 7,400 5.78 5.87 5.78 0 0 0
22/07/2021
5.78
 12,468 5.78 5.87 5.78 0 0 0
21/07/2021
5.78
 18,900 5.59 5.78 5.59 0 0 0
20/07/2021
5.68
 31,200 5.59 5.68 5.31 0 0 0
19/07/2021
5.59
 45,300 6.06 6.06 5.59 0 0 0
16/07/2021
6.06
 9,100 6.24 6.24 6.06 0 0 0
15/07/2021
6.24
 21,900 6.06 6.24 6.06 0 0 0
14/07/2021
5.96
 10,822 6.15 6.15 5.96 0 0 0
13/07/2021
6.15
 27,700 6.06 6.24 6.06 0 0 0
12/07/2021
5.78
 25,486 6.43 6.43 5.59 0 0 0
09/07/2021
6.43
 24,500 6.61 6.61 6.43 0 0 0
08/07/2021
6.52
 10,600 6.52 6.61 6.43 0 0 0
07/07/2021
6.71
 64,622 6.89 6.89 6.43 0 0 0
06/07/2021
6.80
 35,350 6.99 7.08 6.80 0 0 0
05/07/2021
6.99
 24,700 7.08 7.08 6.89 0 0 0
02/07/2021
7.17
 37,400 7.08 7.36 6.99 0 0 0
01/07/2021
7.08
 67,000 7.17 7.17 6.89 0 0 0
30/06/2021
7.17
 38,100 7.17 7.36 7.08 0 0 0
29/06/2021
7.36
 54,740 7.36 7.36 7.08 0 0 0
28/06/2021
7.36
 51,200 7.36 7.36 7.17 0 0 0
25/06/2021
7.45
 38,300 7.36 7.45 7.17 0 0 0
24/06/2021
7.36
 55,317 7.45 7.45 6.71 0 0 0
23/06/2021
7.45
 37,711 7.73 7.73 7.45 0 0 0
22/06/2021
7.73
 118,086 7.92 8.01 7.55 0 0 0
21/06/2021
7.73
 55,800 7.64 7.83 7.55 0 0 0
18/06/2021
7.64
 73,400 7.64 7.92 7.45 0 0 0
17/06/2021
7.73
 109,300 7.45 7.83 7.27 0 0 0
16/06/2021
7.45
 136,050 7.36 7.64 7.27 0 0 0
15/06/2021
7.17
 36,101 7.36 7.36 6.99 0 0 0
14/06/2021
7.36
 74,305 7.27 7.45 6.99 0 0 0
11/06/2021
7.17
 38,000 7.36 7.92 6.89 0 0 0
10/06/2021
6.99
 63,600 7.08 7.45 6.99 0 0 0
09/06/2021
7.55
 150,750 7.55 7.73 6.61 0 0 0
08/06/2021
7.45
 111,031 8.57 8.57 7.36 0 0 0
07/06/2021
8.39
 237,700 8.39 8.66 7.92 0 0 0
04/06/2021
8.29
 213,307 7.92 8.39 7.17 0 0 0
03/06/2021
7.73
 139,868 8.20 8.57 7.45 0 0 0
02/06/2021
7.92
 158,773 7.45 8.11 7.45 0 0 0
01/06/2021
7.17
 77,550 6.71 7.17 6.71 0 0 0
31/05/2021
6.52
 71,000 6.34 6.52 5.96 0 0 0
28/05/2021
6.15
 35,100 6.34 6.34 6.15 0 0 0
27/05/2021
6.24
 49,200 6.43 6.43 6.06 0 0 0
26/05/2021
6.24
 17,102 6.43 6.52 6.24 0 0 0
25/05/2021
6.43
 25,400 6.43 6.52 6.43 0 0 0
24/05/2021
6.24
 42,100 6.52 6.71 6.24 0 0 0
21/05/2021
6.52
 40,501 6.24 6.52 6.06 0 0 0
20/05/2021
6.24
 49,500 6.52 6.52 6.06 0 0 0
19/05/2021
6.52
 29,802 6.61 6.71 6.43 0 0 0
18/05/2021
6.61
 36,776 6.80 6.80 6.52 0 0 0
17/05/2021
6.71
 28,100 6.89 6.99 6.71 0 0 0
14/05/2021
6.80
 40,000 6.99 6.99 6.80 0 0 0
13/05/2021
6.99
 26,109 7.27 7.45 6.99 0 0 0
12/05/2021
6.89
 25,400 6.99 6.99 6.89 0 0 0
11/05/2021
6.99
 20,400 6.99 7.08 6.80 0 0 0
10/05/2021
7.08
 96,900 7.17 7.17 6.89 0 0 0
07/05/2021
7.17
 31,100 7.36 7.36 6.80 0 0 0
06/05/2021
7.55
 34,100 7.36 8.20 7.36 0 0 0
05/05/2021
7.36
 81,042 6.43 7.36 6.43 0 0 0
04/05/2021
6.52
 50,800 6.52 6.71 6.34 0 0 0
29/04/2021
6.71
 24,700 6.52 6.99 6.52 0 0 0
28/04/2021
6.61
 36,200 6.61 6.71 6.43 0 0 0
27/04/2021
6.61
 47,300 6.61 6.71 6.43 0 0 0
26/04/2021
6.61
 28,300 7.27 7.36 6.52 0 0 0
23/04/2021
7.36
 37,100 7.27 7.36 7.17 0 0 0
22/04/2021
7.27
 66,000 7.64 7.73 6.99 0 0 0
20/04/2021
7.83
 34,562 7.64 7.92 7.64 0 0 0
19/04/2021
8.11
 36,546 8.11 8.11 7.45 0 0 0
16/04/2021
8.11
 60,600 8.48 8.48 7.45 0 0 0
15/04/2021
8.48
 111,700 8.39 8.94 8.39 0 0 0
14/04/2021
8.39
 84,100 8.39 8.48 8.20 0 0 0
13/04/2021
8.39
 87,500 8.66 8.76 8.20 0 0 0
12/04/2021
8.57
 95,366 8.66 8.66 8.29 0 0 0
09/04/2021
8.66
 65,100 8.94 8.94 8.57 200 0 0.0
08/04/2021
8.94
 201,153 9.32 9.32 8.76 0 0 0
07/04/2021
9.13
 248,366 8.29 9.13 8.20 0 0 0
06/04/2021
8.11
 89,854 8.01 8.39 7.92 0 0 0
05/04/2021
8.29
 71,310 8.29 8.39 8.11 0 0 0
02/04/2021
8.39
 101,314 8.20 8.66 8.20 0 0 0
01/04/2021
8.20
 75,846 8.20 8.29 8.01 0 0 0
31/03/2021
8.20
 98,562 8.48 8.48 8.01 0 0 0
30/03/2021
8.39
 71,300 8.85 8.85 8.29 0 0 0
29/03/2021
8.57
 97,920 8.66 8.94 8.39 0 0 0
26/03/2021
8.39
 175,700 8.57 8.57 7.73 0 0 0
25/03/2021
8.57
 55,775 8.76 8.76 8.29 0 0 0
24/03/2021
8.85
 178,544 9.32 9.32 8.20 0 0 0
23/03/2021
9.41
 367,792 8.39 9.60 8.39 0 0 0

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