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)
19/08/2025
6.70
 71,700 6.61 6.90 6.61 0 0 0
18/08/2025
6.61
 31,300 6.41 6.61 6.32 0 0 0
15/08/2025
6.41
 25,700 6.41 6.51 6.32 0 0 0
14/08/2025
6.41
 68,200 6.41 6.41 6.32 0 0 0
13/08/2025
6.41
 81,800 6.41 6.51 6.22 0 0 0
12/08/2025
6.41
 75,500 6.61 6.61 6.32 0 0 0
11/08/2025
6.41
 33,800 6.51 6.61 6.41 0 0 0
08/08/2025
6.51
 165,700 6.32 6.61 6.32 0 0 0
07/08/2025
6.32
 26,400 6.41 6.41 6.22 0 0 0
06/08/2025
6.41
 45,300 6.51 6.51 6.22 0 0 0
05/08/2025
6.22
 36,800 6.22 6.41 6.12 0 0 0
04/08/2025
6.32
 5,100 6.22 6.32 6.22 0 0 0
01/08/2025
6.22
 47,200 6.41 6.51 6.22 0 0 0
31/07/2025
6.32
 20,700 6.32 6.32 6.22 0 0 0
30/07/2025
6.32
 18,200 6.32 6.41 6.22 0 0 0
29/07/2025
6.22
 41,400 6.51 6.51 6.22 0 0 0
28/07/2025
6.41
 30,600 6.51 6.61 6.32 0 0 0
25/07/2025
6.41
 67,000 6.41 6.51 6.32 0 0 0
24/07/2025
6.41
 21,300 6.22 6.41 6.22 0 0 0
23/07/2025
6.32
 36,600 6.22 6.32 6.12 0 0 0
22/07/2025
6.22
 19,300 6.32 6.32 6.12 0 0 0
21/07/2025
6.22
 9,200 6.22 6.22 6.12 0 0 0
18/07/2025
6.32
 30,700 6.22 6.32 6.22 0 0 0
17/07/2025
6.32
 23,500 6.32 6.41 6.22 0 0 0
16/07/2025
6.32
 6,500 6.32 6.32 6.22 0 0 0
15/07/2025
6.22
 23,600 6.22 6.32 6.22 0 0 0
14/07/2025
6.22
 20,200 6.32 6.32 6.12 0 0 0
11/07/2025
6.32
 11,400 6.32 6.32 6.22 0 0 0
10/07/2025
6.32
 32,300 6.32 6.41 6.22 0 0 0
09/07/2025
6.32
 56,700 6.41 6.41 6.22 0 0 0
08/07/2025
6.32
 50,000 6.32 6.51 6.32 0 0 0
07/07/2025
6.12
 30,100 6.51 6.61 6.12 0 0 0
04/07/2025
6.51
 23,700 6.80 6.80 6.41 0 0 0
03/07/2025
6.22
 21,500 6.32 6.32 6.22 0 0 0
02/07/2025
6.32
 9,300 6.32 6.32 6.22 0 0 0
01/07/2025
6.41
 7,500 6.41 6.41 6.32 0 0 0
30/06/2025
6.41
 19,800 6.32 6.51 6.32 0 0 0
27/06/2025
6.32
 14,000 6.32 6.41 6.32 0 0 0
26/06/2025
6.41
 14,500 6.22 6.61 6.22 0 0 0
25/06/2025
6.22
 56,300 6.61 6.61 6.22 0 0 0
24/06/2025
6.61
 68,200 6.90 6.90 6.02 0 0 0
23/06/2025
6.90
 108,400 7.00 7.29 6.80 0 0 0
20/06/2025
6.61
 33,600 6.70 6.70 6.51 0 0 0
19/06/2025
6.80
 53,300 7.87 7.87 6.41 0 0 0
18/06/2025
7.00
 93,100 7.58 7.58 6.51 0 0 0
17/06/2025
7.19
 167,100 6.70 7.58 6.70 0 0 0
16/06/2025
6.70
 81,400 6.12 6.70 6.12 0 0 0
13/06/2025
5.83
 77,300 5.83 6.02 5.73 0 0 0
12/06/2025
5.73
 200 5.64 5.73 5.64 0 0 0
11/06/2025
5.64
 300 5.64 5.64 5.64 0 0 0
10/06/2025
5.83
 4,000 5.54 5.83 5.54 0 0 0
09/06/2025
5.64
 200 5.54 5.64 5.54 0 0 0
06/06/2025
5.83
 20,500 5.44 5.83 5.44 0 0 0
05/06/2025
5.64
 6,000 5.54 5.64 5.44 0 0 0
04/06/2025
5.64
 28,500 5.64 5.64 5.44 0 0 0
03/06/2025
5.44
 13,300 5.73 5.73 5.44 0 0 0
02/06/2025
5.54
 2,400 5.44 5.54 5.34 0 0 0
30/05/2025
5.54
 18,100 5.64 5.64 5.34 0 0 0
29/05/2025
5.64
 5,700 5.54 5.64 5.54 0 0 0
28/05/2025
5.64
 5,800 5.54 5.64 5.44 0 0 0
27/05/2025
5.54
 1,100 5.54 5.54 5.54 0 0 0
26/05/2025
5.54
 4,500 5.44 5.73 5.44 0 0 0
23/05/2025
5.54
 10,300 5.54 5.54 5.25 0 0 0
22/05/2025
5.34
 10,900 5.44 5.64 5.34 0 0 0
21/05/2025
5.54
 3,500 5.54 5.64 5.44 0 0 0
20/05/2025
5.54
 1,500 5.44 5.54 5.44 0 0 0
19/05/2025
5.44
 1,100 5.44 5.54 5.44 0 0 0
16/05/2025
5.34
 5,400 5.44 5.44 5.34 0 0 0
15/05/2025
5.44
 5,300 5.54 5.54 5.44 0 0 0
14/05/2025
5.34
 2,000 5.54 5.54 5.34 0 0 0
13/05/2025
5.34
 9,700 5.54 5.54 5.34 0 0 0
12/05/2025
5.54
 600 5.44 5.64 5.44 0 0 0
09/05/2025
5.54
 3,400 5.34 5.54 5.25 0 0 0
08/05/2025
5.25
 12,400 5.25 5.25 5.25 0 0 0
07/05/2025
5.25
 3,400 5.25 5.25 5.25 0 0 0
06/05/2025
5.25
 1,700 5.25 5.25 5.25 0 0 0
05/05/2025
5.25
 700 5.25 5.25 5.25 0 0 0
29/04/2025
5.25
 600 5.25 5.25 5.25 0 0 0
28/04/2025
5.25
 2,498 5.25 5.25 5.25 0 0 0
25/04/2025
5.05
 1,000 5.05 5.05 5.05 0 0 0
24/04/2025
5.15
 17 5.05 5.05 5.05 0 0 0
23/04/2025
5.15
 4,979 5.05 5.15 5.05 0 0 0
22/04/2025
4.86
 9,081 5.54 5.54 4.86 0 0 0
21/04/2025
5.34
 726 5.64 5.64 5.34 0 0 0
18/04/2025
5.64
 1,424 5.64 5.73 5.64 0 0 0
17/04/2025
5.44
 2,354 5.44 5.44 5.44 0 0 0
16/04/2025
5.34
 7,002 5.25 5.34 5.25 0 0 0
15/04/2025
5.15
 1,385 5.34 5.34 5.15 0 0 0
14/04/2025
5.34
 6,314 5.44 5.44 5.25 0 0 0
11/04/2025
5.15
 41,507 5.73 5.73 5.05 0 0 0
10/04/2025
5.25
 2,806 5.25 5.25 5.25 0 0 0
09/04/2025
5.15
 20,108 4.86 5.25 4.37 0 0 0
08/04/2025
4.86
 20,142 5.05 5.05 4.86 0 0 0
04/04/2025
5.64
 1,938 4.86 5.64 4.86 0 0 0
03/04/2025
5.34
 21,411 5.83 5.83 5.15 0 0 0
02/04/2025
5.83
 8,873 6.02 6.02 5.83 0 0 0
01/04/2025
5.93
 2,009 5.83 5.93 5.83 0 0 0
31/03/2025
5.83
 3,701 6.02 6.02 5.83 0 0 0
28/03/2025
5.93
 6,401 6.02 6.02 5.93 0 0 0
27/03/2025
5.93
 2,401 5.93 5.93 5.93 0 0 0

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