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)
23/10/2020
2.98
 18,200 3.17 3.17 2.98 0 0 0
22/10/2020
2.98
 1,310 2.98 2.98 2.98 0 0 0
21/10/2020
2.89
 3,200 2.89 2.89 2.89 0 0 0
20/10/2020
2.89
 4,800 2.89 2.89 2.89 0 0 0
19/10/2020
2.89
 1,400 2.89 2.89 2.89 0 0 0
16/10/2020
2.98
 628 2.98 2.98 2.98 0 0 0
15/10/2020
2.98
 121 2.98 2.98 2.98 0 0 0
14/10/2020
2.98
 12,422 2.98 2.98 2.98 0 0 0
13/10/2020
2.98
 2,500 2.98 2.98 2.98 0 0 0
12/10/2020
3.07
 1,300 3.07 3.07 3.07 0 0 0
09/10/2020
3.17
 1,920 3.07 3.17 3.07 0 0 0
08/10/2020
2.98
 100 2.98 2.98 2.98 0 0 0
07/10/2020
2.98
 9,920 2.98 2.98 2.98 0 0 0
06/10/2020
2.98
 5,720 3.07 3.07 2.98 0 0 0
05/10/2020
3.17
 15,610 3.07 3.17 2.98 0 0 0
02/10/2020
3.07
 33,367 2.98 3.17 2.98 0 0 0
01/10/2020
2.98
 6,800 2.98 2.98 2.98 0 0 0
30/09/2020
2.89
 20,920 2.89 2.89 2.89 0 0 0
29/09/2020
2.98
 16,310 3.07 3.07 2.98 0 0 0
28/09/2020
2.89
 4,300 3.17 3.17 2.89 0 0 0
25/09/2020
2.98
 13,630 2.89 2.98 2.89 0 0 0
24/09/2020
3.07
 0 3.07 3.07 3.07 0 0 0
23/09/2020
3.07
 6,900 3.07 3.07 3.07 0 0 0
22/09/2020
2.98
 44,800 2.89 3.07 2.89 0 0 0
21/09/2020
2.89
 23,700 2.89 3.07 2.89 0 0 0
18/09/2020
3.17
 4,230 3.26 3.26 3.17 0 0 0
17/09/2020
3.26
 73,520 2.98 3.26 2.98 0 0 0
16/09/2020
3.17
 96,200 2.80 3.17 2.80 0 0 0
15/09/2020
2.80
 18,800 2.80 2.89 2.70 0 0 0
14/09/2020
2.70
 3,500 2.70 2.70 2.70 0 0 0
11/09/2020
2.80
 7,900 2.70 2.80 2.70 0 0 0
10/09/2020
2.61
 2,400 2.70 2.70 2.61 0 0 0
09/09/2020
2.70
 7,100 2.70 2.70 2.70 0 0 0
08/09/2020
2.70
 11,000 2.70 2.70 2.70 0 0 0
07/09/2020
2.70
 3,015 2.70 2.70 2.70 0 0 0
04/09/2020
2.70
 17,000 2.61 2.70 2.61 0 0 0
03/09/2020
2.70
 6,300 2.61 2.70 2.61 0 0 0
01/09/2020
2.61
 16,700 2.61 2.61 2.61 0 0 0
31/08/2020
2.61
 13,500 2.61 2.61 2.61 0 0 0
28/08/2020
2.61
 200 2.61 2.61 2.61 0 0 0
27/08/2020
2.70
 4,750 2.61 2.70 2.61 0 0 0
26/08/2020
2.70
 15,104 2.61 2.70 2.61 0 0 0
25/08/2020
2.61
 7,000 2.61 2.61 2.61 0 0 0
24/08/2020
2.70
 32,816 2.52 2.70 2.52 0 0 0
21/08/2020
2.52
 2,100 2.52 2.52 2.52 0 0 0
20/08/2020
2.52
 3,700 2.52 2.52 2.52 0 0 0
19/08/2020
2.52
 4,009 2.52 2.52 2.52 0 0 0
18/08/2020
2.52
 7,341 2.42 2.52 2.42 0 0 0
17/08/2020
2.42
 2,000 2.42 2.42 2.42 0 0 0
14/08/2020
2.52
 8,100 2.52 2.52 2.42 0 0 0
13/08/2020
2.52
 16,740 2.52 2.52 2.52 0 0 0
12/08/2020
2.52
 6,500 2.52 2.52 2.52 0 0 0
11/08/2020
2.52
 2,000 2.52 2.52 2.52 0 0 0
10/08/2020
2.42
 8,400 2.42 2.42 2.42 0 0 0
07/08/2020
2.42
 5,200 2.42 2.42 2.42 0 0 0
06/08/2020
2.42
 3,000 2.42 2.42 2.42 0 0 0
05/08/2020
2.42
 1,200 2.42 2.42 2.33 0 0 0
04/08/2020
2.42
 5,008 2.42 2.42 2.42 0 0 0
03/08/2020
2.42
 11,200 2.42 2.42 2.42 0 0 0
31/07/2020
2.42
 1,000 2.42 2.42 2.42 0 0 0
30/07/2020
2.42
 18 2.42 2.42 2.42 0 0 0
29/07/2020
2.42
 202 2.42 2.42 2.42 0 0 0
28/07/2020
2.52
 5,900 2.42 2.52 2.42 0 0 0
27/07/2020
2.42
 3,000 2.42 2.42 2.42 0 0 0
24/07/2020
2.42
 4,300 2.52 2.52 2.42 0 0 0
23/07/2020
2.61
 10,500 2.61 2.61 2.61 0 0 0
22/07/2020
2.61
 10,510 2.61 2.61 2.61 0 0 0
21/07/2020
2.61
 1,100 2.61 2.61 2.61 0 0 0
20/07/2020
2.70
 0 2.70 2.70 2.70 0 0 0
17/07/2020
2.70
 5,500 2.80 2.80 2.70 0 0 0
16/07/2020
2.70
 1,850 2.70 2.80 2.70 0 0 0
15/07/2020
2.61
 1,501 2.61 2.61 2.61 0 0 0
14/07/2020
2.70
 3,210 2.70 2.70 2.70 0 0 0
13/07/2020
2.70
 2,100 2.70 2.70 2.70 0 0 0
10/07/2020
2.80
 1,300 2.80 2.80 2.80 0 0 0
09/07/2020
2.70
 2,200 2.70 2.70 2.70 0 0 0
08/07/2020
2.70
 9,200 2.70 2.70 2.70 0 0 0
07/07/2020
2.61
 0 2.61 2.61 2.61 0 0 0
06/07/2020
2.61
 100 2.61 2.61 2.61 0 0 0
03/07/2020
2.70
 1,000 2.61 2.70 2.61 0 0 0
02/07/2020
2.61
 0 2.61 2.61 2.61 0 0 0
01/07/2020
2.61
 8,900 2.61 2.61 2.61 0 0 0
30/06/2020
2.61
 7,800 2.70 2.70 2.61 0 0 0
29/06/2020
2.70
 5,600 2.70 2.70 2.70 0 0 0
26/06/2020
2.80
 1,000 2.80 2.80 2.80 0 0 0
25/06/2020
2.80
 8,600 2.80 2.80 2.80 0 0 0
24/06/2020
2.80
 10,300 2.70 2.80 2.70 0 0 0
23/06/2020
2.70
 8,000 2.70 2.70 2.70 0 0 0
22/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
19/06/2020
2.70
 2,000 2.70 2.70 2.70 0 0 0
18/06/2020
2.70
 2,600 2.70 2.70 2.70 0 0 0
17/06/2020
2.70
 11,500 2.70 2.80 2.70 0 0 0
16/06/2020
2.80
 1,200 2.80 2.80 2.80 0 0 0
15/06/2020
2.70
 3,100 2.70 2.80 2.70 0 0 0
12/06/2020
2.89
 4,900 2.89 2.89 2.80 0 0 0
11/06/2020
2.98
 52,200 2.98 3.17 2.89 0 0 0
10/06/2020
2.89
 16,210 3.07 3.07 2.89 0 0 0
09/06/2020
2.89
 29,910 2.70 2.98 2.70 0 0 0
08/06/2020
2.70
 45,300 2.80 2.80 2.70 0 0 0
05/06/2020
2.70
 9,000 2.70 2.70 2.70 0 0 0

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