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)
04/06/2020
2.70
 9,900 2.70 2.70 2.70 0 0 0
03/06/2020
2.70
 8,300 2.70 2.70 2.70 0 0 0
02/06/2020
2.70
 11,000 2.70 2.70 2.70 0 0 0
01/06/2020
2.70
 8,900 2.80 2.80 2.70 0 0 0
29/05/2020
2.80
 1,200 2.89 2.89 2.80 0 0 0
28/05/2020
2.80
 42,600 2.70 2.80 2.61 0 0 0
27/05/2020
2.70
 3,400 2.70 2.70 2.70 0 0 0
26/05/2020
2.61
 3,100 2.70 2.70 2.61 0 0 0
25/05/2020
2.70
 9,400 2.70 2.70 2.70 0 0 0
22/05/2020
2.70
 27,500 2.70 2.70 2.70 0 0 0
21/05/2020
2.80
 21,000 2.70 2.80 2.70 0 0 0
20/05/2020
2.70
 6,400 2.70 2.70 2.70 0 0 0
19/05/2020
2.80
 6,000 2.80 2.89 2.80 0 0 0
18/05/2020
2.80
 1,700 2.80 2.89 2.70 0 0 0
15/05/2020
2.80
 4,200 2.70 2.80 2.70 0 0 0
14/05/2020
2.70
 17,600 2.70 2.70 2.70 0 0 0
13/05/2020
2.70
 10,801 2.70 2.80 2.70 0 0 0
12/05/2020
2.70
 3,500 2.61 2.70 2.61 0 0 0
11/05/2020
2.61
 800 2.52 2.70 2.52 0 0 0
08/05/2020
2.61
 1,100 2.61 2.61 2.61 0 0 0
07/05/2020
2.61
 0 2.61 2.61 2.61 0 0 0
06/05/2020
2.70
 3,300 2.52 2.70 2.52 0 0 0
05/05/2020
2.70
 100 2.70 2.70 2.70 0 0 0
04/05/2020
2.61
 1,180 2.61 2.61 2.61 0 0 0
29/04/2020
2.70
 5,000 2.52 2.70 2.52 0 0 0
28/04/2020
2.70
 1,200 2.52 2.70 2.52 0 0 0
27/04/2020
2.80
 1,600 2.70 2.80 2.70 0 0 0
24/04/2020
2.80
 1,300 2.70 2.80 2.70 0 0 0
23/04/2020
2.70
 6,500 2.70 2.70 2.70 0 0 0
22/04/2020
2.70
 6,200 2.70 2.70 2.70 0 0 0
21/04/2020
2.52
 3,400 2.80 2.80 2.52 0 0 0
20/04/2020
2.89
 6,600 2.80 2.89 2.80 0 0 0
17/04/2020
2.89
 2,000 2.80 2.89 2.80 0 0 0
16/04/2020
2.70
 1,000 2.70 2.80 2.70 0 0 0
15/04/2020
2.70
 22,500 2.42 2.70 2.42 0 0 0
14/04/2020
2.70
 23,400 2.80 2.80 2.70 0 0 0
13/04/2020
2.70
 0 2.70 2.70 2.70 0 0 0
10/04/2020
2.70
 500 2.70 2.70 2.70 0 0 0
09/04/2020
2.70
 35,400 2.80 2.80 2.70 0 0 0
08/04/2020
2.70
 300 2.80 2.80 2.70 0 0 0
07/04/2020
2.52
 110 2.52 2.52 2.52 0 0 0
06/04/2020
2.52
 520 2.52 2.52 2.52 0 0 0
03/04/2020
2.33
 0 2.33 2.33 2.33 0 0 0
01/04/2020
2.33
 210 2.33 2.33 2.33 0 0 0
31/03/2020
2.42
 100 2.42 2.42 2.42 0 0 0
30/03/2020
2.52
 5,000 2.52 2.52 2.52 0 0 0
27/03/2020
2.52
 900 2.33 2.52 2.33 0 0 0
26/03/2020
2.61
 1,100 2.61 2.61 2.61 0 0 0
25/03/2020
2.52
 100 2.52 2.52 2.52 0 0 0
24/03/2020
2.61
 1,700 2.42 2.61 2.42 0 0 0
23/03/2020
2.33
 2,500 2.33 2.33 2.33 0 0 0
20/03/2020
2.61
 4,200 2.61 2.61 2.61 0 0 0
19/03/2020
2.61
 0 2.61 2.61 2.61 0 0 0
18/03/2020
2.52
 3,640 2.52 2.70 2.52 0 0 0
17/03/2020
2.80
 30 2.80 2.80 2.80 0 0 0
16/03/2020
2.80
 110 2.80 2.80 2.80 0 0 0
13/03/2020
2.52
 23,900 2.61 2.61 2.52 0 0 0
12/03/2020
2.42
 19,100 2.80 2.80 2.42 0 0 0
11/03/2020
2.80
 1,500 2.89 2.89 2.80 100 0 0.0
10/03/2020
2.89
 200 2.89 2.89 2.89 0 0 0
09/03/2020
2.80
 9,600 2.89 2.98 2.80 0 0 0
06/03/2020
2.98
 0 2.98 2.98 2.98 0 0 0
05/03/2020
2.98
 6,124 2.98 2.98 2.98 0 0 0
04/03/2020
3.07
 5,940 2.89 3.07 2.98 0 0 0
03/03/2020
2.89
 1,610 2.98 2.98 2.89 0 0 0
02/03/2020
2.98
 6,610 2.89 2.98 2.89 0 0 0
28/02/2020
2.98
 200 2.98 2.98 2.98 0 0 0
27/02/2020
2.98
 500 2.98 2.98 2.98 0 0 0
26/02/2020
3.07
 1,900 2.80 3.07 2.80 0 0 0
25/02/2020
2.98
 0 2.98 2.98 2.98 0 0 0
24/02/2020
2.89
 14,100 3.07 3.07 2.89 0 0 0
21/02/2020
3.17
 20,000 3.17 3.17 3.17 0 0 0
20/02/2020
3.26
 16,900 3.35 3.35 3.26 0 0 0
19/02/2020
3.26
 100 3.26 3.26 3.26 0 0 0
18/02/2020
3.17
 16,000 3.26 3.26 3.17 0 0 0
17/02/2020
3.35
 100 3.35 3.35 3.35 0 0 0
14/02/2020
3.26
 20,100 3.26 3.26 3.26 0 0 0
13/02/2020
3.45
 1,240 3.54 3.54 3.45 0 0 0
12/02/2020
3.45
 24,340 3.26 3.45 3.26 0 0 0
11/02/2020
3.17
 29,215 3.07 3.17 2.89 0 0 0
10/02/2020
3.26
 17,400 2.98 3.26 2.98 0 0 0
07/02/2020
2.89
 200 2.89 2.89 2.89 0 0 0
06/02/2020
2.80
 300 2.89 2.98 2.80 0 0 0
05/02/2020
2.80
 0 2.80 2.80 2.80 0 0 0
04/02/2020
2.70
 2,503 2.89 2.89 2.70 0 0 0
03/02/2020
2.80
 1,800 2.89 2.89 2.80 0 0 0
31/01/2020
2.98
 0 2.98 2.98 2.98 0 0 0
30/01/2020
2.98
 47 2.98 2.98 2.98 0 0 0
22/01/2020
2.98
 2,000 2.98 2.98 2.98 0 0 0
21/01/2020
2.98
 300 2.98 2.98 2.98 0 0 0
20/01/2020
2.98
 100 2.98 2.98 2.98 0 0 0
17/01/2020
2.98
 400 2.98 2.98 2.98 0 0 0
16/01/2020
2.89
 0 2.89 2.89 2.89 0 0 0
15/01/2020
2.89
 0 2.89 2.89 2.89 0 0 0
14/01/2020
2.89
 0 2.89 2.89 2.89 0 0 0
13/01/2020
2.89
 0 2.89 2.89 2.89 0 0 0
10/01/2020
2.89
 11,500 2.89 2.89 2.89 0 0 0
09/01/2020
2.98
 2,500 2.98 2.98 2.98 0 0 0
08/01/2020
2.89
 6,000 2.98 2.98 2.89 0 0 0
07/01/2020
2.98
 0 2.98 2.98 2.98 0 0 0

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