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)
06/10/2020
3.02
 5,720 3.21 3.21 3.02 0 0 0
05/10/2020
3.21
 15,610 3.12 3.21 3.02 0 0 0
02/10/2020
3.12
 33,367 3.02 3.21 3.02 0 0 0
01/10/2020
3.02
 6,800 2.93 3.02 3.02 0 0 0
30/09/2020
2.93
 20,920 3.02 3.02 2.93 0 0 0
29/09/2020
3.02
 16,310 2.93 3.12 3.02 0 0 0
28/09/2020
2.93
 4,300 3.02 3.21 2.93 0 0 0
25/09/2020
3.02
 13,630 3.12 3.12 2.93 0 0 0
24/09/2020
3.12
 0 3.12 3.12 3.12 0 0 0
23/09/2020
3.12
 6,900 3.02 3.12 3.12 0 0 0
22/09/2020
3.02
 44,800 2.93 3.12 2.93 0 0 0
21/09/2020
2.93
 23,700 3.21 3.21 2.93 3,100 0 0.0
18/09/2020
3.21
 4,230 3.31 3.31 3.21 0 0 0
17/09/2020
3.31
 73,520 3.21 3.31 3.02 0 0 0
16/09/2020
3.21
 96,200 2.83 3.21 2.83 0 0 0
15/09/2020
2.83
 18,800 2.74 2.93 2.74 0 0 0
14/09/2020
2.74
 3,500 2.83 2.83 2.74 0 0 0
11/09/2020
2.83
 7,900 2.65 2.83 2.74 0 0 0
10/09/2020
2.65
 2,400 2.74 2.74 2.65 0 0 0
09/09/2020
2.74
 7,100 2.74 2.74 2.74 0 0 0
08/09/2020
2.74
 11,000 2.74 2.74 2.74 0 0 0
07/09/2020
2.74
 3,015 2.74 2.74 2.74 0 0 0
04/09/2020
2.74
 17,000 2.74 2.74 2.65 0 0 0
03/09/2020
2.74
 6,300 2.65 2.74 2.65 1,000 0 0.0
01/09/2020
2.65
 16,700 2.65 2.65 2.65 0 0 0
31/08/2020
2.65
 13,500 2.65 2.65 2.65 0 0 0
28/08/2020
2.65
 200 2.74 2.74 2.65 0 0 0
27/08/2020
2.74
 4,750 2.74 2.74 2.65 0 0 0
26/08/2020
2.74
 15,104 2.65 2.74 2.65 0 0 0
25/08/2020
2.65
 7,000 2.74 2.74 2.65 0 0 0
24/08/2020
2.74
 32,816 2.55 2.74 2.55 0 0 0
21/08/2020
2.55
 2,100 2.55 2.55 2.55 0 0 0
20/08/2020
2.55
 3,700 2.55 2.55 2.55 0 0 0
19/08/2020
2.55
 4,009 2.55 2.55 2.55 0 0 0
18/08/2020
2.55
 7,341 2.46 2.55 2.46 6,100 0 0.0
17/08/2020
2.46
 2,000 2.55 2.55 2.46 0 0 0
14/08/2020
2.55
 8,100 2.55 2.55 2.46 0 0 0
13/08/2020
2.55
 16,740 2.55 2.55 2.55 0 0 0
12/08/2020
2.55
 6,500 2.55 2.55 2.55 0 0 0
11/08/2020
2.55
 2,000 2.46 2.55 2.55 0 0 0
10/08/2020
2.46
 8,400 2.46 2.46 2.46 0 0 0
07/08/2020
2.46
 5,200 2.46 2.46 2.46 0 0 0
06/08/2020
2.46
 3,000 2.46 2.46 2.46 0 0 0
05/08/2020
2.46
 1,200 2.46 2.46 2.36 0 0 0
04/08/2020
2.46
 5,008 2.46 2.46 2.46 0 0 0
03/08/2020
2.46
 11,200 2.46 2.46 2.46 0 0 0
31/07/2020
2.46
 1,000 2.46 2.46 2.46 0 0 0
30/07/2020
2.46
 18 2.46 2.46 2.46 0 0 0
29/07/2020
2.46
 202 2.55 2.55 2.46 0 0 0
28/07/2020
2.55
 5,900 2.46 2.55 2.46 0 0 0
27/07/2020
2.46
 3,000 2.46 2.46 2.46 0 0 0
24/07/2020
2.46
 4,300 2.65 2.65 2.46 500 0 0.0
23/07/2020
2.65
 10,500 2.65 2.65 2.65 0 0 0
22/07/2020
2.65
 10,500 2.65 2.65 2.65 0 0 0
21/07/2020
2.65
 1,100 2.74 2.74 2.65 0 0 0
20/07/2020
2.74
 0 2.74 2.74 2.74 0 0 0
17/07/2020
2.74
 5,500 2.74 2.83 2.74 0 2,400 -0.0
16/07/2020
2.74
 1,850 2.65 2.83 2.74 0 0 0
15/07/2020
2.65
 1,501 2.74 2.74 2.65 0 0 0
14/07/2020
2.74
 3,200 2.74 2.74 2.74 0 0 0
13/07/2020
2.74
 2,100 2.83 2.83 2.74 0 0 0
10/07/2020
2.83
 1,300 2.74 2.83 2.83 300 0 0.0
09/07/2020
2.74
 2,200 2.74 2.74 2.74 0 0 0
08/07/2020
2.74
 9,200 2.65 2.74 2.74 0 0 0
07/07/2020
2.65
 0 2.65 2.65 2.65 0 0 0
06/07/2020
2.65
 100 2.74 2.74 2.65 0 0 0
03/07/2020
2.74
 1,000 2.65 2.74 2.65 0 0 0
02/07/2020
2.65
 0 2.65 2.65 2.65 0 0 0
01/07/2020
2.65
 8,900 2.65 2.65 2.65 0 0 0
30/06/2020
2.65
 7,800 2.74 2.74 2.65 0 0 0
29/06/2020
2.74
 5,600 2.83 2.83 2.74 0 0 0
26/06/2020
2.83
 1,000 2.83 2.83 2.83 0 0 0
25/06/2020
2.83
 8,600 2.83 2.83 2.83 0 0 0
24/06/2020
2.83
 10,300 2.74 2.83 2.74 0 0 0
23/06/2020
2.74
 8,000 2.74 2.74 2.74 0 0 0
22/06/2020
2.74
 0 2.74 2.74 2.74 0 0 0
19/06/2020
2.74
 2,000 2.74 2.74 2.74 0 0 0
18/06/2020
2.74
 2,600 2.74 2.74 2.74 0 0 0
17/06/2020
2.74
 11,500 2.83 2.83 2.74 0 0 0
16/06/2020
2.83
 1,200 2.74 2.83 2.83 0 0 0
15/06/2020
2.74
 3,100 2.93 2.93 2.74 0 0 0
12/06/2020
2.93
 4,900 3.02 3.02 2.83 0 0 0
11/06/2020
3.02
 52,200 2.93 3.21 2.93 0 0 0
10/06/2020
2.93
 16,210 2.93 3.12 2.93 0 0 0
09/06/2020
2.93
 29,910 2.74 3.02 2.74 300 0 0.0
08/06/2020
2.74
 45,300 2.74 2.83 2.74 0 8,000 -0.0
05/06/2020
2.74
 9,000 2.74 2.74 2.74 0 0 0
04/06/2020
2.74
 9,900 2.74 2.74 2.74 0 0 0
03/06/2020
2.74
 8,300 2.74 2.74 2.74 0 7,000 -0.0
02/06/2020
2.74
 11,000 2.74 2.74 2.74 0 0 0
01/06/2020
2.74
 8,900 2.83 2.83 2.74 0 3,900 -0.0
29/05/2020
2.83
 1,200 2.83 2.93 2.83 0 1,100 -0.0
28/05/2020
2.83
 42,600 2.74 2.83 2.65 0 7,200 -0.0
27/05/2020
2.74
 3,400 2.65 2.74 2.74 0 0 0
26/05/2020
2.65
 3,100 2.74 2.74 2.65 0 2,400 -0.0
25/05/2020
2.74
 9,400 2.74 2.74 2.74 100 9,400 -0.0
22/05/2020
2.74
 27,500 2.83 2.83 2.74 0 0 0
21/05/2020
2.83
 21,000 2.74 2.83 2.74 0 0 0
20/05/2020
2.74
 6,400 2.83 2.83 2.74 0 5,600 -0.0
19/05/2020
2.83
 6,000 2.83 2.93 2.83 0 5,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |