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)
15/08/2019
3.54
 200 3.54 3.54 3.54 0 0 0
14/08/2019
3.45
 18,400 3.54 3.54 3.45 0 0 0
13/08/2019
3.54
 5,300 3.63 3.63 3.45 0 0 0
12/08/2019
3.63
 100 3.63 3.63 3.63 0 0 0
09/08/2019
3.63
 10,010 3.63 3.63 3.63 0 0 0
08/08/2019
3.73
 26,600 3.35 3.73 3.26 0 0 0
07/08/2019
3.54
 1,000 3.54 3.54 3.54 0 0 0
06/08/2019
3.63
 4,800 3.63 3.63 3.63 0 0 0
05/08/2019
3.73
 2,000 3.73 3.73 3.73 0 0 0
02/08/2019
3.73
 7,800 3.73 3.73 3.73 0 0 0
01/08/2019
3.73
 0 3.73 3.73 3.73 0 0 0
31/07/2019
3.73
 9,100 3.73 3.73 3.73 0 0 0
30/07/2019
3.73
 5,110 3.73 3.73 3.73 0 0 0
29/07/2019
3.73
 2,100 3.73 3.73 3.73 0 0 0
26/07/2019
3.82
 6,400 3.73 3.82 3.73 0 0 0
25/07/2019
3.82
 10 3.82 3.82 3.82 0 0 0
24/07/2019
3.82
 1,300 3.82 3.82 3.82 0 0 0
23/07/2019
3.82
 1,000 3.73 3.82 3.73 0 0 0
22/07/2019
3.73
 23,907 3.73 3.73 3.73 0 0 0
19/07/2019
3.82
 5,500 3.82 3.82 3.82 0 0 0
18/07/2019
3.82
 610 3.82 3.82 3.82 0 0 0
17/07/2019
3.82
 0 3.82 3.82 3.82 0 0 0
16/07/2019
3.82
 3,300 3.82 3.82 3.82 0 0 0
15/07/2019
3.82
 100 3.82 3.82 3.82 0 0 0
12/07/2019
3.82
 1,500 3.82 3.82 3.82 0 0 0
11/07/2019
3.82
 300 3.82 3.82 3.82 0 0 0
10/07/2019
3.82
 1,100 3.82 3.82 3.82 0 0 0
09/07/2019
3.82
 5,700 3.82 3.82 3.73 0 0 0
08/07/2019
3.82
 8,400 3.82 3.82 3.73 0 0 0
05/07/2019
3.82
 4,300 3.82 3.82 3.82 0 0 0
04/07/2019
3.82
 300 3.82 3.82 3.82 0 0 0
03/07/2019
3.82
 0 3.82 3.82 3.82 0 0 0
02/07/2019
3.91
 11,100 3.82 3.91 3.73 0 0 0
01/07/2019
3.91
 100 3.91 3.91 3.91 0 0 0
28/06/2019
3.91
 900 3.73 3.91 3.73 0 0 0
27/06/2019
3.82
 8,400 3.91 3.91 3.82 0 0 0
26/06/2019
3.82
 8,700 3.82 3.91 3.82 0 0 0
25/06/2019
3.91
 9,100 3.91 3.91 3.91 0 0 0
24/06/2019
3.82
 1,400 3.91 3.91 3.82 0 0 0
21/06/2019
3.82
 4,000 3.82 3.82 3.82 0 0 0
20/06/2019
4.01
 0 4.01 4.01 4.01 0 0 0
19/06/2019
4.01
 100 4.01 4.01 4.01 0 0 0
18/06/2019
4.01
 3,500 3.91 4.01 3.91 0 0 0
17/06/2019
3.91
 100 3.91 3.91 3.91 0 0 0
14/06/2019
4.01
 1,800 3.91 4.01 3.91 0 0 0
13/06/2019
3.91
 0 3.91 3.91 3.91 0 0 0
12/06/2019
4.01
 2,300 3.91 4.01 3.91 0 0 0
11/06/2019
3.91
 2,100 3.82 3.91 3.82 0 0 0
10/06/2019
4.01
 0 4.01 4.01 4.01 0 0 0
07/06/2019
4.01
 0 4.01 4.01 4.01 0 0 0
06/06/2019
4.01
 300 3.91 4.01 3.91 0 0 0
05/06/2019
4.01
 3,100 3.91 4.01 3.91 0 0 0
04/06/2019
3.91
 0 3.91 3.91 3.91 0 0 0
03/06/2019
3.91
 700 3.91 3.91 3.91 0 0 0
31/05/2019
4.01
 1,350 4.01 4.01 4.01 0 0 0
30/05/2019
3.91
 1,100 4.01 4.01 3.91 0 0 0
29/05/2019
3.91
 6,500 3.91 3.91 3.91 0 0 0
28/05/2019
4.01
 2,000 4.01 4.01 4.01 0 0 0
27/05/2019
4.01
 6,000 4.01 4.01 4.01 0 0 0
24/05/2019
4.01
 1,000 4.01 4.01 4.01 0 0 0
23/05/2019
4.01
 5,000 4.01 4.01 4.01 0 0 0
22/05/2019
4.01
 3,800 4.01 4.01 3.91 0 0 0
21/05/2019
3.91
 20,012 4.01 4.10 3.91 0 0 0
20/05/2019
4.01
 5,000 4.01 4.01 4.01 0 0 0
17/05/2019
4.01
 3,000 4.10 4.10 4.01 0 0 0
16/05/2019
4.01
 11,000 4.01 4.01 4.01 0 0 0
15/05/2019
4.01
 8,100 4.01 4.01 4.01 0 0 0
14/05/2019
4.10
 1,800 4.01 4.10 4.01 0 0 0
13/05/2019
4.01
 10,100 4.01 4.01 4.01 0 0 0
10/05/2019
4.01
 8,500 4.01 4.01 4.01 0 0 0
09/05/2019
4.10
 1,320 4.10 4.10 4.01 0 0 0
08/05/2019
4.10
 2,100 4.10 4.10 4.10 0 0 0
07/05/2019
4.10
 300 4.10 4.10 4.10 0 0 0
06/05/2019
4.10
 5,200 4.10 4.10 4.10 0 0 0
03/05/2019
4.10
 7,420 4.10 4.10 4.10 0 0 0
02/05/2019
4.10
 12,300 4.19 4.19 4.10 0 0 0
26/04/2019
4.10
 0 4.10 4.10 4.10 0 0 0
25/04/2019
4.10
 2,900 4.10 4.10 4.10 0 0 0
24/04/2019
4.10
 12,100 4.10 4.10 4.10 0 0 0
23/04/2019
4.10
 4,800 4.10 4.10 4.01 0 0 0
22/04/2019
4.10
 500 4.10 4.10 4.10 0 0 0
19/04/2019
4.10
 15,500 4.10 4.19 4.01 0 0 0
18/04/2019
4.10
 5,800 4.10 4.10 4.10 0 0 0
17/04/2019
4.10
 2,000 4.10 4.10 4.10 0 0 0
16/04/2019
4.10
 5,600 4.10 4.10 4.10 0 0 0
12/04/2019
4.10
 5,500 4.10 4.10 4.01 0 0 0
11/04/2019
4.10
 600 4.10 4.10 4.10 0 0 0
10/04/2019
4.10
 11,700 4.10 4.10 4.10 0 0 0
09/04/2019
4.19
 14,600 4.19 4.19 4.10 0 0 0
08/04/2019
4.19
 13,400 4.10 4.19 4.10 0 0 0
05/04/2019
4.19
 7,000 4.10 4.19 4.10 0 0 0
04/04/2019
4.19
 9,420 4.19 4.19 4.10 0 0 0
03/04/2019
4.29
 4,900 4.19 4.29 4.19 0 0 0
02/04/2019
4.10
 3,700 4.19 4.29 4.10 0 0 0
01/04/2019
4.10
 69,400 4.29 4.29 4.01 0 0 0
29/03/2019
4.19
 3,600 4.19 4.19 4.19 0 0 0
28/03/2019
4.19
 8,010 4.19 4.19 4.19 0 0 0
27/03/2019
4.29
 5,910 4.10 4.29 4.10 0 0 0
26/03/2019
4.10
 20,900 4.10 4.10 4.10 0 0 0
25/03/2019
4.01
 26,440 4.19 4.19 4.01 0 0 0

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