CTCP Dầu nhờn PV Oil (pvo)

5.60
-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
(2025-11-12) 		-0.40 -6.56% 125,700 0 0
5.60
6.10
5.60
2 tháng
(2025-10-13) 		-1.20 -17.39% 286,900 0 0
5.60
6.90
5.60
3 tháng
(2025-09-15) 		-1.10 -16.16% 544,100 -1,000 -0.0
5.60
6.90
5.60
6 tháng
(2025-06-16) 		-1.10 -16.16% 3,068,400 -1,000 -0.0
5.60
7.29
5.60
12 tháng
(2024-12-17) 		-0.31 -5.16% 4,184,003 -1,100 -0.0
4.93
7.29
5.60
24 tháng
(2023-12-25) 		0.45 8.60% 14,180,154 -1,900 -0.0
4.93
8.26
5.60
36 tháng
(2022-12-28) 		1.02 21.71% 19,700,923 -23,500 -0.2
4.40
8.26
5.60
60 tháng
(2021-01-07) 		1.07 23.12% 55,722,726 -53,015 -0.8
3.31
20.93
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
6.50
 14,200 6.60 6.60 6.50 0 0 0
26/02/2025
6.60
 17,100 6.50 6.60 6.50 0 0 0
25/02/2025
6.50
 51,200 6.60 6.70 6.50 0 0 0
24/02/2025
6.50
 1,600 6.40 6.50 6.40 0 0 0
21/02/2025
6.31
 7,900 6.50 6.50 6.31 0 0 0
20/02/2025
6.60
 13,400 6.60 6.70 6.50 0 0 0
19/02/2025
6.60
 6,600 6.50 6.60 6.50 0 0 0
18/02/2025
6.50
 11,400 6.50 6.60 6.50 0 0 0
17/02/2025
6.40
 7,500 6.40 6.40 6.31 0 0 0
14/02/2025
6.40
 19,200 6.21 6.50 6.21 0 0 0
13/02/2025
6.21
 5,900 6.11 6.21 6.11 0 0 0
12/02/2025
6.21
 11,430 6.21 6.21 6.11 0 0 0
11/02/2025
6.11
 5,412 6.21 6.21 6.11 0 0 0
10/02/2025
6.11
 6,802 6.11 6.21 6.11 0 0 0
07/02/2025
6.11
 300 6.11 6.11 6.11 0 0 0
06/02/2025
6.11
 2,303 6.11 6.11 6.11 0 0 0
05/02/2025
6.11
 3,500 6.11 6.21 6.11 0 0 0
04/02/2025
6.21
 4,400 6.11 6.21 6.01 0 0 0
03/02/2025
6.21
 19,500 5.91 6.21 5.91 0 0 0
24/01/2025
5.91
 2,000 5.91 5.91 5.91 0 0 0
23/01/2025
6.11
 21,500 6.11 6.11 6.11 0 0 0
22/01/2025
6.01
 4,500 6.31 6.31 6.01 0 0 0
21/01/2025
6.01
 6,000 5.91 6.01 5.91 0 0 0
20/01/2025
5.91
 6,900 6.21 6.31 5.91 0 0 0
17/01/2025
6.11
 15,240 5.91 6.31 5.91 0 0 0
16/01/2025
5.91
 449 6.01 6.01 5.91 0 0 0
15/01/2025
5.81
 4,911 5.91 5.91 5.81 0 0 0
14/01/2025
5.91
 1,000 6.01 6.01 5.91 0 0 0
13/01/2025
6.11
 3,800 5.91 6.11 5.91 0 0 0
10/01/2025
5.91
 8,755 5.91 5.91 5.81 0 0 0
09/01/2025
6.01
 23,416 5.91 6.01 5.81 0 0 0
08/01/2025
5.91
 14,500 5.91 5.91 5.91 0 0 0
07/01/2025
5.91
 5,704 6.21 6.21 5.91 0 0 0
06/01/2025
5.91
 3,216 5.91 6.11 5.91 0 0 0
03/01/2025
5.91
 14,900 6.01 6.11 5.91 0 0 0
02/01/2025
6.01
 5,700 6.60 6.60 6.01 0 0 0
31/12/2024
6.21
 600 6.11 6.21 6.11 0 0 0
30/12/2024
6.11
 7,402 6.11 6.11 6.01 0 0 0
27/12/2024
6.11
 4,000 6.21 6.31 6.11 0 0 0
26/12/2024
6.40
 14,940 6.21 6.40 6.21 0 0 0
25/12/2024
6.21
 10,735 6.21 6.40 6.21 0 0 0
24/12/2024
6.21
 17,880 6.01 6.31 6.01 0 0 0
23/12/2024
6.01
 7,006 6.11 6.11 6.01 0 0 0
20/12/2024
6.21
 2,400 6.50 6.50 6.21 0 0 0
19/12/2024
6.40
 7,602 6.50 6.50 6.11 0 0 0
18/12/2024
6.11
 26,300 6.70 6.70 5.91 0 0 0
17/12/2024
6.01
 6,400 6.80 6.80 6.01 0 0 0
16/12/2024
6.01
 10,801 6.11 6.11 5.91 0 0 0
13/12/2024
6.01
 4,400 6.11 6.11 6.01 0 0 0
12/12/2024
6.01
 4,211 6.11 6.11 6.01 0 0 0
11/12/2024
6.01
 19,002 6.31 6.31 6.01 0 0 0
10/12/2024
6.11
 2,515 6.21 6.21 6.11 0 0 0
09/12/2024
6.21
 3,771 5.91 6.31 5.91 0 0 0
06/12/2024
6.11
 11,009 6.01 6.11 5.91 0 0 0
05/12/2024
6.11
 8,460 6.11 6.11 5.71 0 0 0
04/12/2024
6.01
 17,324 6.01 6.11 5.71 0 0 0
03/12/2024
6.01
 18,800 6.21 6.21 6.01 0 0 0
02/12/2024
6.21
 1,500 6.31 6.31 6.21 0 0 0
29/11/2024
6.21
 1,905 6.50 6.50 6.21 0 0 0
28/11/2024
6.31
 25,411 6.31 6.40 6.21 0 0 0
27/11/2024
6.21
 8,200 6.21 6.21 6.11 0 0 0
26/11/2024
6.21
 14,014 6.40 6.40 6.01 0 0 0
25/11/2024
6.11
 33,234 6.21 6.21 6.01 0 0 0
22/11/2024
6.21
 7,100 6.40 6.40 6.21 0 0 0
21/11/2024
6.31
 4,942 6.50 6.50 6.31 0 0 0
20/11/2024
6.60
 405 6.21 6.60 6.21 0 0 0
19/11/2024
6.21
 7,112 6.21 6.21 6.21 0 0 0
18/11/2024
6.21
 1,237 6.60 6.60 6.21 0 0 0
15/11/2024
6.31
 2,518 6.31 6.31 6.31 0 0 0
14/11/2024
6.40
 3,601 6.50 6.50 6.21 0 0 0
13/11/2024
6.50
 1,500 6.40 6.50 6.21 0 0 0
12/11/2024
6.40
 8,202 6.40 6.70 6.31 0 0 0
11/11/2024
6.31
 9,563 6.50 6.50 6.31 0 0 0
08/11/2024
6.21
 7,011 6.40 6.40 6.21 0 0 0
07/11/2024
6.50
 11,712 6.40 6.50 6.40 0 0 0
06/11/2024
6.50
 34,100 6.50 6.50 6.40 0 0 0
05/11/2024
6.40
 8,657 6.60 6.60 6.40 0 0 0
04/11/2024
6.50
 2,343 6.60 6.60 6.21 0 0 0
01/11/2024
6.50
 27,600 6.60 6.60 6.40 0 0 0
31/10/2024
6.40
 2,700 6.60 6.70 6.40 0 0 0
30/10/2024
6.60
 29,900 6.80 6.80 6.40 0 0 0
29/10/2024
6.80
 9,310 6.70 6.80 6.50 0 0 0
28/10/2024
6.70
 1,520 6.90 6.90 6.70 0 0 0
25/10/2024
6.80
 14,320 6.70 6.90 6.70 0 0 0
24/10/2024
6.60
 10,300 6.70 6.70 6.60 0 0 0
23/10/2024
6.80
 6,806 6.80 6.80 6.70 0 0 0
22/10/2024
6.80
 3,701 6.90 6.90 6.70 0 0 0
21/10/2024
6.80
 5,905 6.60 7.00 6.60 0 0 0
18/10/2024
6.80
 4,820 7.00 7.00 6.80 0 0 0
17/10/2024
6.90
 22,730 6.80 6.90 6.70 0 0 0
16/10/2024
6.90
 6,100 6.90 7.00 6.90 0 0 0
15/10/2024
6.90
 23,700 6.90 6.90 6.80 0 0 0
14/10/2024
6.90
 12,801 6.90 7.00 6.90 0 0 0
11/10/2024
7.00
 29,450 7.00 7.00 6.90 0 0 0
10/10/2024
7.00
 21,500 6.90 7.00 6.90 0 0 0
09/10/2024
7.00
 23,002 7.00 7.09 6.11 0 0 0
08/10/2024
7.09
 41,908 7.09 7.29 7.00 0 0 0
07/10/2024
7.00
 10,900 7.00 7.09 7.00 0 0 0
04/10/2024
7.00
 20,610 7.09 7.09 7.00 0 0 0
03/10/2024
7.00
 24,948 7.19 7.29 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |