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)
22/03/2021
8.57
 198,758 7.27 8.57 7.27 0 0 0
19/03/2021
7.55
 137,948 7.73 7.73 6.99 0 0 0
18/03/2021
8.01
 179,600 8.57 8.85 7.45 0 0 0
17/03/2021
8.39
 247,352 9.32 9.32 8.11 0 0 0
16/03/2021
8.94
 300,893 7.83 8.94 7.83 0 0 0
15/03/2021
8.01
 237,962 7.45 8.01 7.27 0 0 0
12/03/2021
7.17
 219,923 6.34 7.17 6.34 0 0 0
11/03/2021
6.43
 89,212 6.06 6.43 5.87 0 0 0
10/03/2021
6.24
 284,650 6.71 6.99 5.31 0 0 0
09/03/2021
6.24
 235,700 6.24 6.24 6.06 0 0 0
08/03/2021
5.50
 55,895 5.50 5.50 5.40 0 0 0
05/03/2021
5.12
 289,243 4.66 5.12 4.57 0 0 0
04/03/2021
4.66
 54,562 4.66 4.66 4.38 0 0 0
03/03/2021
4.66
 41,621 4.29 4.66 4.29 0 0 0
02/03/2021
4.47
 64,430 4.66 4.66 4.47 0 0 0
01/03/2021
4.57
 31,000 4.38 4.66 4.38 0 0 0
26/02/2021
4.19
 27,300 4.19 4.38 4.10 0 0 0
25/02/2021
4.19
 73,280 4.29 4.29 4.10 0 0 0
24/02/2021
4.38
 34,900 4.29 4.47 4.19 0 0 0
23/02/2021
4.47
 47,900 4.38 4.47 4.19 0 0 0
22/02/2021
4.47
 70,771 4.75 4.75 4.19 0 0 0
19/02/2021
4.75
 67,300 4.84 5.12 4.75 0 0 0
18/02/2021
4.75
 220,500 4.29 4.75 4.29 0 0 0
17/02/2021
4.29
 115,771 3.82 4.29 3.82 0 0 0
09/02/2021
3.82
 22,300 3.73 3.82 3.54 0 0 0
08/02/2021
3.63
 4,400 3.82 3.82 3.54 300 0 0
05/02/2021
3.82
 4,300 3.82 3.91 3.82 0 0 0
04/02/2021
3.73
 22,700 3.82 3.91 3.73 0 0 0
03/02/2021
3.73
 84,200 3.54 3.73 3.45 0 0 0
02/02/2021
3.63
 26,200 3.26 3.63 3.17 0 0 0
01/02/2021
3.54
 9,200 3.63 4.01 3.54 0 0 0
29/01/2021
3.73
 39,400 3.26 3.73 3.26 0 0 0
28/01/2021
3.26
 85,100 3.26 3.82 3.17 0 0 0
27/01/2021
3.63
 25,100 3.63 4.10 3.63 0 0 0
26/01/2021
4.01
 24,500 4.10 4.19 4.01 0 0 0
25/01/2021
4.19
 97,100 4.38 4.38 4.10 0 0 0
22/01/2021
4.38
 32,700 4.66 4.66 4.38 0 0 0
21/01/2021
4.47
 32,100 4.38 4.57 4.38 0 0 0
20/01/2021
4.38
 17,320 4.47 4.47 4.19 0 0 0
19/01/2021
4.38
 43,300 4.66 4.66 4.38 0 0 0
18/01/2021
4.57
 108,843 4.75 4.84 4.57 0 0 0
15/01/2021
4.75
 28,300 4.75 4.84 4.66 0 0 0
14/01/2021
4.75
 36,300 4.75 4.75 4.57 0 0 0
13/01/2021
4.75
 96,200 4.84 4.84 4.01 0 0 0
12/01/2021
4.75
 93,800 4.57 4.75 4.57 0 0 0
11/01/2021
4.57
 87,600 4.66 4.66 4.47 0 0 0
08/01/2021
4.57
 53,300 4.57 4.57 4.47 0 0 0
07/01/2021
4.57
 12,900 4.38 4.66 4.38 0 0 0
06/01/2021
4.47
 16,300 4.29 4.47 4.29 0 0 0
05/01/2021
4.38
 108,200 4.66 4.66 4.38 0 0 0
04/01/2021
4.47
 63,913 4.47 4.66 4.47 0 0 0
31/12/2020
4.57
 53,210 4.66 4.66 4.57 0 0 0
30/12/2020
4.66
 98,725 4.94 4.94 4.66 0 0 0
29/12/2020
4.66
 170,571 4.47 4.94 4.47 0 0 0
28/12/2020
4.66
 45,342 4.66 4.66 4.19 0 0 0
25/12/2020
4.57
 100,057 4.38 4.94 4.19 0 0 0
24/12/2020
4.38
 182,853 4.38 4.38 4.19 0 0 0
23/12/2020
3.91
 137,170 3.63 3.91 3.63 0 0 0
22/12/2020
3.63
 49,740 3.35 3.63 3.35 0 0 0
21/12/2020
3.35
 20,420 3.26 3.35 2.98 0 0 0
18/12/2020
3.26
 8,400 3.17 3.26 3.17 0 0 0
17/12/2020
3.17
 2,800 3.17 3.17 3.17 0 0 0
16/12/2020
3.26
 13,240 3.26 3.26 3.17 0 0 0
15/12/2020
2.98
 8,100 3.07 3.17 2.98 0 0 0
14/12/2020
3.17
 4,000 3.17 3.17 3.17 0 0 0
11/12/2020
3.17
 20 3.17 3.17 3.17 0 0 0
10/12/2020
3.17
 36,530 3.17 3.17 3.17 0 0 0
09/12/2020
3.26
 5,100 3.26 3.26 3.26 0 0 0
08/12/2020
3.17
 17,100 3.26 3.26 3.17 0 0 0
07/12/2020
3.26
 2,250 3.26 3.26 3.26 0 0 0
04/12/2020
3.17
 19,920 3.17 3.17 3.17 0 0 0
03/12/2020
3.17
 11,510 3.17 3.17 3.17 0 0 0
02/12/2020
3.26
 13,100 3.07 3.26 3.07 0 0 0
01/12/2020
3.17
 310 3.07 3.17 3.07 0 0 0
30/11/2020
3.07
 21,520 3.07 3.07 3.07 0 0 0
27/11/2020
3.07
 5,600 3.17 3.17 3.07 0 0 0
26/11/2020
3.17
 400 3.17 3.17 3.17 0 0 0
25/11/2020
3.17
 820 3.17 3.17 3.17 0 0 0
24/11/2020
3.07
 0 3.07 3.07 3.07 0 0 0
23/11/2020
3.07
 1,000 3.07 3.26 3.07 0 0 0
20/11/2020
3.07
 31,500 3.17 3.17 3.07 0 0 0
19/11/2020
3.07
 1,430 3.35 3.35 3.07 0 0 0
18/11/2020
3.07
 32,320 3.17 3.17 3.07 0 0 0
17/11/2020
3.17
 29,120 3.17 3.26 3.07 0 0 0
16/11/2020
3.07
 24,500 3.07 3.07 3.07 0 0 0
13/11/2020
3.07
 3,400 3.17 3.17 3.07 0 0 0
12/11/2020
3.07
 13,909 2.98 3.17 2.98 0 0 0
11/11/2020
2.98
 400 2.98 2.98 2.98 0 0 0
10/11/2020
2.98
 11,100 2.98 3.07 2.98 0 0 0
09/11/2020
2.98
 10,500 2.98 2.98 2.98 0 0 0
06/11/2020
2.89
 0 2.89 2.89 2.89 0 0 0
05/11/2020
2.89
 8,100 2.89 2.89 2.89 0 0 0
04/11/2020
2.89
 0 2.89 2.89 2.89 0 0 0
03/11/2020
2.89
 700 2.89 2.89 2.89 0 0 0
02/11/2020
2.89
 70 2.89 2.89 2.89 0 0 0
30/10/2020
2.89
 5,000 2.89 2.89 2.89 0 0 0
29/10/2020
2.98
 12,300 2.98 2.98 2.98 0 0 0
28/10/2020
2.98
 5,739 2.98 2.98 2.98 0 0 0
27/10/2020
3.07
 16,200 2.98 3.07 2.98 0 0 0
26/10/2020
2.98
 11,770 2.98 2.98 2.98 0 0 0

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