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)
18/05/2020
2.83
 1,700 2.83 2.93 2.74 0 0 0
15/05/2020
2.83
 4,200 2.74 2.83 2.74 0 0 0
14/05/2020
2.74
 17,600 2.74 2.74 2.74 0 0 0
13/05/2020
2.74
 10,801 2.74 2.83 2.74 0 0 0
12/05/2020
2.74
 3,500 2.65 2.74 2.65 0 0 0
11/05/2020
2.65
 800 2.65 2.74 2.55 0 0 0
08/05/2020
2.65
 1,100 2.65 2.65 2.65 0 0 0
07/05/2020
2.65
 0 2.74 2.65 2.74 0 0 0
06/05/2020
2.74
 3,300 2.74 2.74 2.55 0 0 0
05/05/2020
2.74
 100 2.65 2.74 2.74 0 0 0
04/05/2020
2.65
 1,180 2.74 2.74 2.65 0 0 0
29/04/2020
2.74
 5,000 2.74 2.74 2.55 0 0 0
28/04/2020
2.74
 1,200 2.83 2.83 2.55 0 0 0
27/04/2020
2.83
 1,600 2.83 2.83 2.74 0 0 0
24/04/2020
2.83
 1,300 2.74 2.83 2.74 0 0 0
23/04/2020
2.74
 6,500 2.74 2.74 2.74 0 5,000 -0.0
22/04/2020
2.74
 6,200 2.55 2.74 2.74 0 0 0
21/04/2020
2.55
 3,400 2.93 2.93 2.55 0 0 0
20/04/2020
2.93
 6,600 2.93 2.93 2.83 0 0 0
17/04/2020
2.93
 2,000 2.74 2.93 2.83 0 0 0
16/04/2020
2.74
 1,000 2.74 2.83 2.74 0 0 0
15/04/2020
2.74
 22,500 2.74 2.74 2.46 0 0 0
14/04/2020
2.74
 23,400 2.74 2.83 2.74 0 0 0
13/04/2020
2.74
 0 2.74 2.74 2.74 0 0 0
10/04/2020
2.74
 500 2.74 2.74 2.74 0 0 0
09/04/2020
2.74
 35,400 2.74 2.83 2.74 0 0 0
08/04/2020
2.74
 300 2.55 2.83 2.74 0 0 0
07/04/2020
2.55
 110 2.55 2.55 2.55 0 0 0
06/04/2020
2.55
 520 2.36 2.55 2.55 0 0 0
03/04/2020
2.36
 0 2.36 2.36 2.36 0 0 0
01/04/2020
2.36
 210 2.46 2.46 2.36 0 10 -0.0
31/03/2020
2.46
 100 2.55 2.55 2.46 0 0 0
30/03/2020
2.55
 5,000 2.55 2.55 2.55 5,000 0 0.0
27/03/2020
2.55
 900 2.65 2.65 2.36 0 0 0
26/03/2020
2.65
 1,100 2.55 2.65 2.65 0 0 0
25/03/2020
2.55
 100 2.65 2.65 2.55 0 0 0
24/03/2020
2.65
 1,700 2.36 2.65 2.46 0 0 0
23/03/2020
2.36
 2,500 2.65 2.65 2.36 0 0 0
20/03/2020
2.65
 4,200 2.65 2.65 2.65 0 0 0
19/03/2020
2.65
 0 2.55 2.65 2.65 0 0 0
18/03/2020
2.55
 3,640 2.83 2.83 2.55 0 0 0
17/03/2020
2.83
 30 2.83 2.83 2.83 0 0 0
16/03/2020
2.83
 110 2.55 2.83 2.83 0 0 0
13/03/2020
2.55
 23,900 2.46 2.65 2.55 0 20,000 -0.1
12/03/2020
2.46
 19,100 2.83 2.83 2.46 200 0 0.0
11/03/2020
2.83
 1,500 2.93 2.93 2.83 100 0 0.0
10/03/2020
2.93
 200 2.83 2.93 2.93 0 0 0
09/03/2020
2.83
 9,600 3.02 3.02 2.83 0 0 0
06/03/2020
3.02
 0 3.02 3.02 3.02 0 0 0
05/03/2020
3.02
 6,124 3.12 3.12 3.02 0 0 0
04/03/2020
3.12
 5,940 2.93 3.12 3.02 0 0 0
03/03/2020
2.93
 1,610 3.02 3.02 2.93 0 0 0
02/03/2020
3.02
 6,610 3.02 3.02 2.93 0 0 0
28/02/2020
3.02
 200 3.02 3.02 3.02 0 0 0
27/02/2020
3.02
 500 3.12 3.12 3.02 0 0 0
26/02/2020
3.12
 1,900 3.02 3.12 2.83 0 0 0
25/02/2020
3.02
 0 2.93 3.02 3.02 0 0 0
24/02/2020
2.93
 14,100 3.21 3.21 2.93 0 0 0
21/02/2020
3.21
 20,000 3.31 3.31 3.21 0 20,000 -0.1
20/02/2020
3.31
 16,900 3.31 3.40 3.31 0 0 0
19/02/2020
3.31
 100 3.21 3.31 3.31 0 0 0
18/02/2020
3.21
 16,000 3.40 3.40 3.21 0 0 0
17/02/2020
3.40
 100 3.31 3.40 3.40 0 0 0
14/02/2020
3.31
 20,100 3.50 3.50 3.31 0 11,100 -0.0
13/02/2020
3.50
 1,240 3.50 3.59 3.50 0 0 0
12/02/2020
3.50
 24,340 3.21 3.50 3.31 0 0 0
11/02/2020
3.21
 29,215 3.31 3.31 2.93 10,000 0 0.0
10/02/2020
3.31
 17,400 2.93 3.31 3.02 0 0 0
07/02/2020
2.93
 200 2.83 2.93 2.93 0 0 0
06/02/2020
2.83
 300 2.83 3.02 2.83 0 0 0
05/02/2020
2.83
 0 2.74 2.83 2.83 0 0 0
04/02/2020
2.74
 2,503 2.83 2.93 2.74 0 0 0
03/02/2020
2.83
 1,800 3.02 3.02 2.83 0 0 0
31/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0
30/01/2020
3.02
 47 3.02 3.02 3.02 0 0 0
22/01/2020
3.02
 2,000 3.02 3.02 3.02 0 0 0
21/01/2020
3.02
 300 3.02 3.02 3.02 0 0 0
20/01/2020
3.02
 100 3.02 3.02 3.02 0 0 0
17/01/2020
3.02
 400 2.93 3.02 3.02 0 0 0
16/01/2020
2.93
 0 2.93 2.93 2.93 0 0 0
15/01/2020
2.93
 0 2.93 2.93 2.93 0 0 0
14/01/2020
2.93
 0 2.93 2.93 2.93 0 0 0
13/01/2020
2.93
 0 2.93 2.93 2.93 0 0 0
10/01/2020
2.93
 11,500 3.02 3.02 2.93 0 0 0
09/01/2020
3.02
 2,500 2.93 3.02 3.02 0 0 0
08/01/2020
2.93
 6,000 3.02 3.02 2.93 0 0 0
07/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0
06/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0
03/01/2020
3.02
 3,600 3.02 3.02 3.02 0 0 0
02/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0
31/12/2019
3.02
 2,500 3.12 3.12 3.02 0 0 0
30/12/2019
3.12
 3,700 3.12 3.12 3.02 0 0 0
27/12/2019
3.12
 9,600 3.12 3.12 3.02 0 0 0
26/12/2019
3.12
 800 3.12 3.12 3.12 0 0 0
25/12/2019
3.12
 300 3.12 3.12 3.12 0 0 0
24/12/2019
3.12
 0 3.12 3.12 3.12 0 0 0
23/12/2019
3.12
 5,900 3.12 3.12 3.02 0 0 0
20/12/2019
3.12
 300 3.12 3.12 3.12 0 0 0
19/12/2019
3.12
 4,300 3.21 3.21 3.12 0 0 0
18/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |