CTCP Dầu nhờn PV Oil (pvo)

5.40
-0.10
(-1.82%)
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)
05/06/2018
5.02
 45,404 5.20 5.20 4.75 0 0 0
04/06/2018
5.11
 14,180 5.56 5.56 4.93 0 0 0
01/06/2018
5.29
 41,900 4.75 5.29 4.75 0 0 0
31/05/2018
4.84
 27,300 5.02 5.02 4.49 0 0 0
30/05/2018
4.93
 8,010 5.20 5.29 4.84 0 0 0
29/05/2018
4.93
 12,930 4.67 5.20 4.67 0 0 0
28/05/2018
4.58
 10,500 4.67 5.20 4.58 0 0 0
25/05/2018
4.93
 15,070 5.20 5.20 4.93 0 0 0
24/05/2018
5.20
 30,500 5.20 5.38 4.58 0 0 0
23/05/2018
5.29
 4,620 5.20 5.29 5.20 0 0 0
22/05/2018
5.20
 16,910 5.29 5.29 5.11 0 0 0
21/05/2018
5.56
 17,920 5.56 5.56 5.11 0 0 0
18/05/2018
5.65
 18,640 5.65 5.65 5.38 0 0 0
17/05/2018
5.65
 8,240 6.01 6.01 5.47 0 0 0
16/05/2018
5.65
 14,200 6.01 6.01 5.65 0 0 0
15/05/2018
6.01
 29,480 5.38 6.01 5.38 0 0 0
14/05/2018
5.65
 18,400 6.28 6.28 5.11 0 0 0
11/05/2018
5.65
 35,230 5.65 6.19 5.65 0 0 0
10/05/2018
6.46
 49,980 6.46 7.00 6.46 0 0 0
09/05/2018
7.27
 76,220 7.18 7.98 6.82 0 0 0
08/05/2018
7.09
 105,094 6.46 7.09 6.46 0 0 0
07/05/2018
6.37
 71,400 5.65 6.37 5.65 0 0 0
04/05/2018
5.65
 39,430 5.02 5.74 5.02 0 0 0
03/05/2018
4.93
 54,211 4.58 5.11 4.58 0 0 0
02/05/2018
4.58
 2,725 4.49 4.58 4.22 0 0 0
27/04/2018
4.49
 12,429 4.40 4.49 4.40 0 0 0
26/04/2018
4.13
 11,870 4.31 4.40 4.13 0 0 0
24/04/2018
4.40
 9,765 4.40 4.40 4.13 0 0 0
23/04/2018
4.40
 24,100 4.75 4.75 4.22 0 0 0
20/04/2018
4.84
 27,800 4.75 4.93 4.67 0 0 0
19/04/2018
4.84
 5,500 4.93 5.11 4.84 0 0 0
18/04/2018
4.93
 12,165 5.02 5.02 4.84 0 0 0
17/04/2018
5.11
 9,000 5.02 5.29 5.02 0 0 0
16/04/2018
5.11
 45,132 5.29 5.38 5.11 0 0 0
13/04/2018
5.29
 18,900 5.11 5.38 5.11 0 0 0
12/04/2018
5.38
 17,000 5.38 5.38 4.84 0 0 0
11/04/2018
5.29
 28,650 5.65 5.65 5.29 0 0 0
10/04/2018
5.74
 20,632 5.83 5.83 5.65 0 0 0
09/04/2018
5.74
 36,058 5.65 5.92 5.65 0 0 0
06/04/2018
5.83
 23,808 5.83 5.83 5.74 0 0 0
05/04/2018
5.83
 10,800 5.83 5.92 5.74 0 0 0
04/04/2018
6.01
 4,770 5.83 6.19 5.83 0 0 0
03/04/2018
5.83
 29,560 5.83 5.92 5.65 0 0 0
02/04/2018
6.01
 21,270 6.19 6.19 6.01 0 0 0
30/03/2018
6.19
 9,420 5.92 6.19 5.92 0 0 0
29/03/2018
5.92
 15,700 6.01 6.01 5.92 0 0 0
28/03/2018
5.92
 33,070 5.83 6.10 5.74 0 0 0
27/03/2018
6.10
 19,870 6.28 6.28 6.10 0 0 0
26/03/2018
6.19
 15,474 6.46 6.55 6.19 0 0 0
23/03/2018
6.46
 43,100 6.82 6.82 6.28 0 0 0
22/03/2018
6.73
 29,120 7.00 7.09 6.55 0 0 0
21/03/2018
6.82
 46,330 6.28 6.91 6.28 0 0 0
20/03/2018
6.28
 35,170 6.46 6.46 6.10 0 0 0
19/03/2018
6.46
 45,212 6.64 6.64 6.37 0 0 0
16/03/2018
6.55
 56,470 6.64 6.73 6.46 0 0 0
15/03/2018
6.73
 55,224 6.91 6.91 6.73 0 0 0
14/03/2018
6.82
 111,500 7.18 7.18 6.55 0 0 0
13/03/2018
7.27
 17,535 7.09 7.54 7.09 0 0 0
12/03/2018
7.27
 89,289 7.63 7.63 6.73 0 0 0
09/03/2018
7.45
 66,530 7.98 7.98 7.45 0 0 0
08/03/2018
7.98
 36,920 7.98 8.16 7.98 0 0 0
07/03/2018
7.98
 187,160 8.07 8.52 7.90 0 0 0
06/03/2018
7.98
 102,710 8.16 8.16 7.72 0 0 0
05/03/2018
7.90
 62,789 8.61 8.61 7.90 0 0 0
02/03/2018
8.07
 54,442 7.90 8.07 7.54 0 0 0
01/03/2018
8.07
 46,010 8.52 8.52 7.72 0 0 0
28/02/2018
8.34
 26,434 8.79 8.79 8.16 0 0 0
27/02/2018
8.70
 65,464 8.79 9.15 8.52 0 0 0
26/02/2018
8.61
 163,166 7.90 8.79 7.72 0 0 0
23/02/2018
7.90
 37,391 8.07 8.07 7.54 0 0 0
22/02/2018
7.63
 36,260 7.36 7.98 7.36 0 0 0
21/02/2018
7.90
 62,718 8.25 8.25 7.72 0 0 0
13/02/2018
8.25
 47,814 8.25 8.43 8.07 0 0 0
12/02/2018
8.70
 22,590 7.63 8.97 7.63 0 0 0
09/02/2018
8.34
 50,360 7.90 8.61 7.63 0 0 0
08/02/2018
8.70
 34,710 9.69 9.69 8.07 0 0 0
07/02/2018
8.79
 15,563 8.79 8.79 8.79 0 0 0
06/02/2018
8.16
 115,010 7.63 8.43 7.63 0 0 0
05/02/2018
8.07
 270,577 10.59 10.59 8.07 0 0 0
02/02/2018
9.69
 94,249 9.69 9.69 8.43 0 0 0
01/02/2018
8.43
 41,420 8.43 8.43 8.43 0 0 0
31/01/2018
8.97
 301,620 6.64 8.97 6.64 0 0 0
30/01/2018
7.81
 48,020 7.81 7.81 7.81 0 0 0
29/01/2018
9.15
 22,957 9.15 9.15 9.15 0 0 0
26/01/2018
10.68
 59,558 10.68 10.68 10.68 0 0 0
25/01/2018
12.56
 62,202 12.56 12.56 12.56 0 0 0
24/01/2018
14.53
 130,340 16.78 17.05 14.53 7,200 500 0.1
23/01/2018
16.78
 505,448 15.61 17.76 15.61 1,700 4,100 0.0
22/01/2018
15.61
 468,465 15.61 15.61 14.35 0 0 0
19/01/2018
13.64
 81,850 13.64 13.64 13.46 0 0 0
18/01/2018
12.20
 585,628 12.20 12.20 10.77 0 0 0
17/01/2018
10.68
 127,680 10.68 10.68 9.87 0 0 0
16/01/2018
9.33
 223,700 9.33 9.33 8.97 0 0 0
15/01/2018
8.61
 336,910 7.36 8.61 7.36 0 0 0
12/01/2018
7.27
 301,580 7.63 7.63 5.65 0 0 0
11/01/2018
6.64
 45,850 6.55 6.64 6.55 0 0 0
10/01/2018
5.83
 43,800 5.65 5.83 5.65 0 0 0
09/01/2018
5.11
 68,200 4.75 5.11 4.75 0 0 0
08/01/2018
4.75
 64,253 4.31 4.75 4.31 0 0 0
05/01/2018
4.31
 11,800 4.31 4.31 4.31 0 0 0

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