CTCP Dầu nhờn PV Oil (pvo)

5.80
0.10
(1.75%)
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
(2025-11-17) 		-0.20 -3.45% 112,500 0 0
5.60
6
5.90
2 tháng
(2025-10-16) 		-0.60 -9.68% 266,500 0 0
5.60
6.20
5.90
3 tháng
(2025-09-16) 		-1.10 -16.42% 488,700 -1,000 -0.0
5.60
6.90
5.90
6 tháng
(2025-06-18) 		-1.49 -21.06% 2,821,000 -1,000 -0.0
5.60
7.09
5.90
12 tháng
(2024-12-20) 		-0.61 -9.78% 4,144,801 -1,100 -0.0
4.93
7.29
5.90
24 tháng
(2023-12-26) 		0.25 4.75% 14,180,554 -1,900 -0.0
4.93
8.26
5.90
36 tháng
(2023-01-03) 		1.01 22.06% 19,681,523 -27,500 -0.2
4.40
8.26
5.90
60 tháng
(2021-01-11) 		0.97 20.96% 55,657,626 -53,315 -0.8
3.31
20.93
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2019
4.25
 9,500 4.16 4.25 4.16 0 0 0
26/02/2019
4.16
 6,800 4.25 4.25 4.16 1,000 0 0.0
25/02/2019
4.25
 3,419 4.25 4.25 4.16 0 0 0
22/02/2019
4.25
 14,300 4.06 4.25 4.16 0 0 0
21/02/2019
4.06
 20,600 4.16 4.16 4.06 2,000 0 0.0
20/02/2019
4.16
 10,000 4.25 4.25 4.06 1,000 0 0.0
19/02/2019
4.25
 9,900 4.25 4.25 4.25 2,000 0 0.0
18/02/2019
4.25
 600 4.35 4.35 4.16 0 0 0
15/02/2019
4.35
 10,900 4.35 4.35 4.25 2,000 0 0.0
14/02/2019
4.35
 9,670 4.35 4.35 4.35 0 0 0
13/02/2019
4.35
 7,900 4.16 4.35 4.16 0 0 0
12/02/2019
4.16
 20,500 4.16 4.16 4.06 0 0 0
11/02/2019
4.16
 5,000 4.06 4.16 4.16 0 0 0
01/02/2019
4.06
 1,900 4.16 4.16 4.06 0 0 0
31/01/2019
4.16
 700 4.16 4.16 3.97 0 0 0
30/01/2019
4.16
 8,100 4.06 4.16 3.97 0 0 0
29/01/2019
4.06
 200 4.06 4.06 3.97 0 0 0
28/01/2019
4.06
 100 4.16 4.16 4.06 0 0 0
25/01/2019
4.16
 18,200 4.35 4.35 4.06 0 0 0
24/01/2019
4.35
 1,700 4.06 4.35 4.16 0 0 0
23/01/2019
4.06
 17,400 4.25 4.25 3.97 0 0 0
22/01/2019
4.25
 4,000 4.06 4.25 4.06 0 0 0
21/01/2019
4.06
 13,220 4.35 4.35 4.06 0 0 0
18/01/2019
4.35
 6,200 4.25 4.35 4.25 0 0 0
17/01/2019
4.25
 6,800 4.25 4.25 4.16 0 0 0
16/01/2019
4.25
 7,900 4.35 4.35 4.25 0 0 0
15/01/2019
4.35
 0 4.35 4.35 4.35 0 0 0
14/01/2019
4.35
 0 4.25 4.35 4.35 0 0 0
11/01/2019
4.25
 2,400 4.35 4.44 4.25 0 0 0
10/01/2019
4.35
 11,000 4.35 4.35 4.25 0 0 0
09/01/2019
4.35
 13,210 4.44 4.44 4.25 0 0 0
08/01/2019
4.44
 4,200 4.44 4.54 4.35 0 0 0
07/01/2019
4.44
 2,340 4.35 4.54 4.25 0 0 0
04/01/2019
4.35
 27,400 4.25 4.35 3.78 0 0 0
03/01/2019
4.25
 9,600 4.63 4.63 4.06 2,000 0 0.0
02/01/2019
4.63
 0 4.54 4.63 4.63 0 0 0
28/12/2018
4.54
 200 4.44 4.63 4.54 0 0 0
27/12/2018
4.44
 100 4.35 4.44 4.44 0 0 0
26/12/2018
4.35
 3,000 4.54 4.54 4.35 0 0 0
25/12/2018
4.54
 5,900 4.44 4.54 4.25 0 0 0
24/12/2018
4.44
 710 4.44 4.54 4.44 0 0 0
21/12/2018
4.44
 3,900 4.54 4.54 4.44 0 0 0
20/12/2018
4.54
 3,900 4.44 4.63 4.54 0 0 0
19/12/2018
4.44
 1,200 4.54 4.54 4.44 0 0 0
18/12/2018
4.54
 1,000 4.54 4.54 4.54 0 0 0
17/12/2018
4.54
 9,810 4.54 4.54 4.44 0 0 0
14/12/2018
4.54
 800 4.63 4.63 4.54 0 0 0
13/12/2018
4.63
 0 4.63 4.63 4.63 0 0 0
12/12/2018
4.63
 6,000 4.63 4.63 4.63 0 0 0
11/12/2018
4.63
 700 4.72 4.72 4.63 0 0 0
10/12/2018
4.72
 1,700 4.72 4.82 4.63 0 0 0
07/12/2018
4.72
 21,000 4.63 4.72 4.63 0 0 0
06/12/2018
4.63
 2,900 4.63 4.72 4.63 0 0 0
05/12/2018
4.63
 0 4.63 4.63 4.63 0 0 0
04/12/2018
4.63
 2,520 4.63 4.72 4.63 0 0 0
03/12/2018
4.63
 400 4.44 4.63 4.54 0 0 0
30/11/2018
4.44
 0 4.44 4.44 4.44 0 0 0
29/11/2018
4.44
 5,120 4.44 4.44 4.25 0 0 0
28/11/2018
4.44
 7,500 4.54 4.54 4.44 0 0 0
27/11/2018
4.54
 6,200 4.54 4.54 4.54 0 0 0
26/11/2018
4.54
 6,700 4.44 4.54 4.54 0 0 0
23/11/2018
4.44
 4,600 4.54 4.54 4.44 0 0 0
22/11/2018
4.54
 3,000 4.63 4.63 4.44 0 0 0
21/11/2018
4.63
 5,800 4.54 4.63 4.44 0 0 0
20/11/2018
4.54
 1,600 4.72 4.72 4.54 0 0 0
19/11/2018
4.72
 100 4.44 4.72 4.72 0 0 0
16/11/2018
4.44
 5,300 4.44 4.44 4.35 0 0 0
15/11/2018
4.44
 9,800 4.54 4.54 4.44 0 0 0
14/11/2018
4.54
 8,510 4.54 4.63 4.54 0 0 0
13/11/2018
4.54
 3,100 4.63 4.63 4.44 0 0 0
12/11/2018
4.63
 26,100 4.54 4.63 4.54 14,700 2,000 0.1
09/11/2018
4.54
 10,900 4.63 4.63 4.54 5,800 1,000 0.0
08/11/2018
4.63
 17,502 4.72 4.72 4.54 9,700 2,000 0.0
07/11/2018
4.72
 1,020 4.63 4.72 4.54 0 0 0
06/11/2018
4.63
 6,700 4.54 4.63 4.54 0 0 0
05/11/2018
4.54
 1,412 4.63 4.63 4.54 0 0 0
02/11/2018
4.63
 2,353 4.63 4.63 4.63 53 0 0.0
01/11/2018
4.63
 12,900 4.54 4.63 4.54 0 0 0
31/10/2018
4.54
 6,700 4.54 4.63 4.54 0 0 0
30/10/2018
4.54
 4,200 4.54 4.63 4.44 0 0 0
29/10/2018
4.54
 0 4.54 4.54 4.54 0 0 0
26/10/2018
4.54
 3,680 4.54 4.54 4.54 0 0 0
25/10/2018
4.54
 4,400 4.63 4.63 4.44 0 0 0
24/10/2018
4.63
 2,420 4.54 4.63 4.54 0 0 0
23/10/2018
4.54
 5,900 4.63 4.63 4.54 0 0 0
22/10/2018
4.63
 4,900 4.63 4.72 4.63 0 0 0
19/10/2018
4.63
 3,400 4.72 4.72 4.63 0 0 0
18/10/2018
4.72
 14,500 4.63 4.72 4.63 0 0 0
17/10/2018
4.63
 7,200 4.54 4.82 4.63 0 0 0
16/10/2018
4.54
 24,100 4.63 4.91 4.54 100 0 0.0
15/10/2018
4.63
 41,560 5.01 5.01 4.44 0 0 0
12/10/2018
5.01
 9,200 4.72 5.01 4.63 0 100 -0.0
11/10/2018
4.72
 101,204 5.01 5.01 4.35 0 0 0
10/10/2018
5.01
 6,800 4.91 5.10 4.91 0 0 0
09/10/2018
4.91
 17,010 4.91 5.20 4.91 0 0 0
08/10/2018
4.91
 29,730 5.20 5.20 4.91 0 0 0
05/10/2018
5.20
 36,310 5.29 5.48 5.01 0 0 0
04/10/2018
5.29
 3,429 5.29 5.29 5.20 0 0 0
03/10/2018
5.29
 9,410 5.48 5.48 5.29 0 0 0
02/10/2018
5.48
 47,510 5.48 5.57 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |