CTCP Dầu nhờn PV Oil (pvo)

5.60
-0.30
(-5.08%)
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
(2026-08-19) 		0 0% 277,500 -100 0
5.60
6.90
5.60
2 tháng
(2026-07-20) 		-0.20 -3.33% 428,600 -100 0
5.10
6.90
5.60
3 tháng
(2026-06-22) 		-0.20 -3.33% 711,900 -100 0
5.10
6.90
5.60
6 tháng
(2026-03-23) 		-1.40 -19.43% 2,552,100 -100 0
5.10
7.79
5.60
12 tháng
(2025-09-23) 		-0.91 -13.50% 7,142,300 -100 0
5.10
10.75
5.60
24 tháng
(2024-09-30) 		-1.20 -17.09% 11,643,669 -100 0
4.86
10.75
5.60
36 tháng
(2023-10-04) 		0.34 6.16% 21,651,428 -100 0
4.60
10.75
5.60
60 tháng
(2021-10-14) 		-3.06 -34.53% 47,099,068 12,400 -0.1
3.77
20.64
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.19 4.19 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 4.19 4.19 4.10 0 0 0
05/04/2019
4.19
 7,000 4.19 4.19 4.10 0 0 0
04/04/2019
4.19
 9,420 4.29 4.29 4.10 0 0 0
03/04/2019
4.29
 4,900 4.10 4.29 4.19 0 0 0
02/04/2019
4.10
 3,700 4.10 4.29 4.10 0 0 0
01/04/2019
4.10
 69,400 4.19 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 4.29 4.29 4.19 4,800 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 4.01 4.10 4.10 0 0 0
25/03/2019
4.01
 26,440 4.29 4.29 4.01 0 0 0
22/03/2019
4.29
 7,000 4.29 4.29 4.19 0 0 0
21/03/2019
4.29
 9,500 4.38 4.38 4.29 0 0 0
20/03/2019
4.38
 21,750 4.57 4.57 4.29 2,200 0 0.0
19/03/2019
4.57
 1,100 4.57 4.57 4.38 0 0 0
18/03/2019
4.57
 52,620 4.75 5.03 4.57 2,000 0 0.0
15/03/2019
4.75
 121,422 4.29 4.75 4.19 62 22,000 -0.1
14/03/2019
4.29
 16,100 4.29 4.29 3.73 6,700 0 0.0
13/03/2019
4.29
 11,400 4.38 4.38 4.19 6,100 0 0.0
12/03/2019
4.38
 5,000 4.38 4.38 4.38 0 0 0
11/03/2019
4.38
 17,300 4.38 4.38 4.38 1,000 0 0.0
08/03/2019
4.38
 2,600 4.29 4.38 4.29 0 0 0
07/03/2019
4.29
 12,200 4.47 4.47 4.29 0 0 0
06/03/2019
4.47
 15,400 4.19 4.47 4.29 0 0 0
05/03/2019
4.19
 7,100 4.19 4.19 4.10 0 0 0
04/03/2019
4.19
 35,600 4.10 4.19 4.10 0 0 0
01/03/2019
4.10
 9,100 4.10 4.10 4.10 0 0 0
28/02/2019
4.10
 3,100 4.19 4.29 4.10 0 0 0
27/02/2019
4.19
 9,500 4.10 4.19 4.10 0 0 0
26/02/2019
4.10
 6,800 4.19 4.19 4.10 1,000 0 0.0
25/02/2019
4.19
 3,419 4.19 4.19 4.10 0 0 0
22/02/2019
4.19
 14,300 4.01 4.19 4.10 0 0 0
21/02/2019
4.01
 20,600 4.10 4.10 4.01 2,000 0 0.0
20/02/2019
4.10
 10,000 4.19 4.19 4.01 1,000 0 0.0
19/02/2019
4.19
 9,900 4.19 4.19 4.19 2,000 0 0.0
18/02/2019
4.19
 600 4.29 4.29 4.10 0 0 0
15/02/2019
4.29
 10,900 4.29 4.29 4.19 2,000 0 0.0
14/02/2019
4.29
 9,670 4.29 4.29 4.29 0 0 0
13/02/2019
4.29
 7,900 4.10 4.29 4.10 0 0 0
12/02/2019
4.10
 20,500 4.10 4.10 4.01 0 0 0
11/02/2019
4.10
 5,000 4.01 4.10 4.10 0 0 0
01/02/2019
4.01
 1,900 4.10 4.10 4.01 0 0 0
31/01/2019
4.10
 700 4.10 4.10 3.91 0 0 0
30/01/2019
4.10
 8,100 4.01 4.10 3.91 0 0 0
29/01/2019
4.01
 200 4.01 4.01 3.91 0 0 0
28/01/2019
4.01
 100 4.10 4.10 4.01 0 0 0
25/01/2019
4.10
 18,200 4.29 4.29 4.01 0 0 0
24/01/2019
4.29
 1,700 4.01 4.29 4.10 0 0 0
23/01/2019
4.01
 17,400 4.19 4.19 3.91 0 0 0
22/01/2019
4.19
 4,000 4.01 4.19 4.01 0 0 0
21/01/2019
4.01
 13,220 4.29 4.29 4.01 0 0 0
18/01/2019
4.29
 6,200 4.19 4.29 4.19 0 0 0
17/01/2019
4.19
 6,800 4.19 4.19 4.10 0 0 0
16/01/2019
4.19
 7,900 4.29 4.29 4.19 0 0 0
15/01/2019
4.29
 0 4.29 4.29 4.29 0 0 0
14/01/2019
4.29
 0 4.19 4.29 4.29 0 0 0
11/01/2019
4.19
 2,400 4.29 4.38 4.19 0 0 0
10/01/2019
4.29
 11,000 4.29 4.29 4.19 0 0 0
09/01/2019
4.29
 13,210 4.38 4.38 4.19 0 0 0
08/01/2019
4.38
 4,200 4.38 4.47 4.29 0 0 0
07/01/2019
4.38
 2,340 4.29 4.47 4.19 0 0 0
04/01/2019
4.29
 27,400 4.19 4.29 3.73 0 0 0
03/01/2019
4.19
 9,600 4.57 4.57 4.01 2,000 0 0.0
02/01/2019
4.57
 0 4.47 4.57 4.57 0 0 0
28/12/2018
4.47
 200 4.38 4.57 4.47 0 0 0
27/12/2018
4.38
 100 4.29 4.38 4.38 0 0 0
26/12/2018
4.29
 3,000 4.47 4.47 4.29 0 0 0
25/12/2018
4.47
 5,900 4.38 4.47 4.19 0 0 0
24/12/2018
4.38
 710 4.38 4.47 4.38 0 0 0
21/12/2018
4.38
 3,900 4.47 4.47 4.38 0 0 0
20/12/2018
4.47
 3,900 4.38 4.57 4.47 0 0 0
19/12/2018
4.38
 1,200 4.47 4.47 4.38 0 0 0
18/12/2018
4.47
 1,000 4.47 4.47 4.47 0 0 0
17/12/2018
4.47
 9,810 4.47 4.47 4.38 0 0 0
14/12/2018
4.47
 800 4.57 4.57 4.47 0 0 0
13/12/2018
4.57
 0 4.57 4.57 4.57 0 0 0
12/12/2018
4.57
 6,000 4.57 4.57 4.57 0 0 0
11/12/2018
4.57
 700 4.66 4.66 4.57 0 0 0
10/12/2018
4.66
 1,700 4.66 4.75 4.57 0 0 0
07/12/2018
4.66
 21,000 4.57 4.66 4.57 0 0 0
06/12/2018
4.57
 2,900 4.57 4.66 4.57 0 0 0
05/12/2018
4.57
 0 4.57 4.57 4.57 0 0 0
04/12/2018
4.57
 2,520 4.57 4.66 4.57 0 0 0
03/12/2018
4.57
 400 4.38 4.57 4.47 0 0 0
30/11/2018
4.38
 0 4.38 4.38 4.38 0 0 0
29/11/2018
4.38
 5,120 4.38 4.38 4.19 0 0 0
28/11/2018
4.38
 7,500 4.47 4.47 4.38 0 0 0
27/11/2018
4.47
 6,200 4.47 4.47 4.47 0 0 0
26/11/2018
4.47
 6,700 4.38 4.47 4.47 0 0 0
23/11/2018
4.38
 4,600 4.47 4.47 4.38 0 0 0
22/11/2018
4.47
 3,000 4.57 4.57 4.38 0 0 0
21/11/2018
4.57
 5,800 4.47 4.57 4.38 0 0 0
20/11/2018
4.47
 1,600 4.66 4.66 4.47 0 0 0
19/11/2018
4.66
 100 4.38 4.66 4.66 0 0 0

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