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)
26/03/2025
5.93
 1,010 5.93 5.93 5.93 0 0 0
25/03/2025
5.93
 2,307 6.02 6.02 5.93 0 0 0
24/03/2025
6.02
 2,985 5.93 6.12 5.93 0 0 0
21/03/2025
5.93
 16,274 5.83 5.93 5.73 0 0 0
20/03/2025
5.83
 32,945 6.02 6.02 5.83 0 0 0
19/03/2025
6.12
 2,063 6.12 6.12 6.12 0 0 0
18/03/2025
6.12
 6,206 6.02 6.12 5.93 0 0 0
17/03/2025
5.73
 1,800 5.83 5.83 5.44 0 0 0
14/03/2025
6.12
 4,415 6.12 6.12 6.12 0 0 0
13/03/2025
6.22
 7,513 6.22 6.22 6.12 0 0 0
12/03/2025
6.32
 2,504 6.32 6.32 6.32 0 0 0
11/03/2025
6.32
 6,802 6.32 6.41 6.32 0 0 0
10/03/2025
6.41
 13,863 6.32 6.41 6.32 0 0 0
07/03/2025
6.32
 6,509 6.32 6.41 6.32 0 0 0
06/03/2025
6.41
 67,600 6.41 6.41 6.41 0 0 0
05/03/2025
6.41
 9,411 6.41 6.41 6.41 0 0 0
04/03/2025
6.51
 14,202 6.51 6.51 6.51 0 0 0
03/03/2025
6.51
 15,914 6.41 6.51 6.41 0 0 0
28/02/2025
6.51
 13,701 6.41 6.51 6.41 0 0 0
27/02/2025
6.41
 14,202 6.51 6.51 6.41 0 0 0
26/02/2025
6.51
 17,155 6.41 6.51 6.41 0 0 0
25/02/2025
6.41
 51,210 6.51 6.61 6.41 0 0 0
24/02/2025
6.41
 1,664 6.32 6.41 6.32 0 0 0
21/02/2025
6.22
 7,901 6.41 6.41 6.22 0 0 0
20/02/2025
6.51
 13,429 6.51 6.61 6.41 0 0 0
19/02/2025
6.51
 6,610 6.41 6.51 6.41 0 0 0
18/02/2025
6.41
 11,520 6.41 6.51 6.41 0 0 0
17/02/2025
6.32
 7,595 6.32 6.32 6.22 0 0 0
14/02/2025
6.32
 19,200 6.12 6.41 6.12 0 0 0
13/02/2025
6.12
 6,034 6.02 6.12 6.02 0 0 0
12/02/2025
6.12
 11,430 6.12 6.12 6.02 0 0 0
11/02/2025
6.02
 5,412 6.12 6.12 6.02 0 0 0
10/02/2025
6.02
 6,802 6.02 6.12 6.02 0 0 0
07/02/2025
6.02
 300 6.02 6.02 6.02 0 0 0
06/02/2025
6.02
 2,303 6.02 6.02 6.02 0 0 0
05/02/2025
6.02
 3,500 6.02 6.12 6.02 0 0 0
04/02/2025
6.12
 4,400 6.02 6.12 5.93 0 0 0
24/01/2025
5.83
 2,000 5.83 5.83 5.83 0 0 0
23/01/2025
6.02
 21,500 6.02 6.02 6.02 0 0 0
22/01/2025
5.93
 4,500 6.22 6.22 5.93 0 0 0
21/01/2025
5.93
 6,000 5.83 5.93 5.83 0 0 0
20/01/2025
5.83
 6,900 6.12 6.22 5.83 0 0 0
17/01/2025
6.02
 15,240 5.83 6.22 5.83 0 0 0
16/01/2025
5.83
 449 5.93 5.93 5.83 0 0 0
15/01/2025
5.73
 4,911 5.83 5.83 5.73 0 0 0
14/01/2025
5.83
 1,000 5.93 5.93 5.83 0 0 0
13/01/2025
6.02
 3,800 5.83 6.02 5.83 0 0 0
10/01/2025
5.83
 8,755 5.83 5.83 5.73 0 0 0
09/01/2025
5.93
 23,416 5.83 5.93 5.73 0 0 0
08/01/2025
5.83
 14,500 5.83 5.83 5.83 0 0 0
07/01/2025
6.41
 7,500 6.41 6.41 6.32 0 0 0
06/01/2025
5.83
 3,216 5.83 6.02 5.83 0 0 0
03/01/2025
5.83
 14,900 5.93 6.02 5.83 0 0 0
02/01/2025
5.93
 5,700 6.51 6.51 5.93 0 0 0
31/12/2024
6.12
 600 6.02 6.12 6.02 0 0 0
30/12/2024
6.02
 7,402 6.02 6.02 5.93 0 0 0
27/12/2024
6.02
 4,000 6.12 6.22 6.02 0 0 0
26/12/2024
6.32
 14,940 6.12 6.32 6.12 0 0 0
25/12/2024
6.12
 10,735 6.12 6.32 6.12 0 0 0
24/12/2024
6.12
 17,880 5.93 6.22 5.93 0 0 0
23/12/2024
5.93
 7,006 6.02 6.02 5.93 0 0 0
20/12/2024
6.12
 2,400 6.41 6.41 6.12 0 0 0
19/12/2024
6.32
 7,602 6.41 6.41 6.02 0 0 0
18/12/2024
6.02
 26,300 6.61 6.61 5.83 0 0 0
17/12/2024
5.93
 6,400 6.70 6.70 5.93 0 0 0
16/12/2024
5.93
 10,801 6.02 6.02 5.83 0 0 0
13/12/2024
5.93
 4,400 6.02 6.02 5.93 0 0 0
12/12/2024
5.93
 4,211 6.02 6.02 5.93 0 0 0
11/12/2024
5.93
 19,002 6.22 6.22 5.93 0 0 0
10/12/2024
6.02
 2,515 6.12 6.12 6.02 0 0 0
09/12/2024
6.12
 3,771 5.83 6.22 5.83 0 0 0
06/12/2024
7.48
 56,470 7.19 7.68 7.09 0 0 0
05/12/2024
5.44
 300 5.34 5.44 5.25 0 0 0
04/12/2024
5.73
 2,700 5.64 5.83 5.64 0 0 0
03/12/2024
5.05
 8,200 5.15 5.25 4.96 0 0 0
02/12/2024
5.05
 3,400 5.05 5.05 4.96 0 0 0
29/11/2024
5.73
 1,800 5.83 5.83 5.44 0 0 0
28/11/2024
5.73
 1,800 5.83 5.83 5.44 0 0 0
27/11/2024
5.73
 1,800 5.83 5.83 5.44 0 0 0
26/11/2024
5.73
 1,800 5.83 5.83 5.44 0 0 0
25/11/2024
6.02
 33,234 6.12 6.12 5.93 0 0 0
22/11/2024
6.12
 7,100 6.32 6.32 6.12 0 0 0
21/11/2024
6.22
 4,942 6.41 6.41 6.22 0 0 0
20/11/2024
6.51
 405 6.12 6.51 6.12 0 0 0
19/11/2024
6.12
 7,112 6.12 6.12 6.12 0 0 0
18/11/2024
6.12
 1,237 6.51 6.51 6.12 0 0 0
15/11/2024
6.22
 2,518 6.22 6.22 6.22 0 0 0
14/11/2024
6.32
 3,601 6.41 6.41 6.12 0 0 0
13/11/2024
6.41
 1,500 6.32 6.41 6.12 0 0 0
12/11/2024
6.32
 8,202 6.32 6.61 6.22 0 0 0
11/11/2024
6.22
 9,563 6.41 6.41 6.22 0 0 0
08/11/2024
6.12
 7,011 6.32 6.32 6.12 0 0 0
07/11/2024
6.41
 11,712 6.32 6.41 6.32 0 0 0
06/11/2024
6.41
 34,100 6.41 6.41 6.32 0 0 0
05/11/2024
6.32
 8,657 6.51 6.51 6.32 0 0 0
04/11/2024
6.41
 2,343 6.51 6.51 6.12 0 0 0
01/11/2024
6.41
 27,600 6.51 6.51 6.32 0 0 0
31/10/2024
6.32
 2,700 6.51 6.61 6.32 0 0 0
30/10/2024
6.51
 29,900 6.70 6.70 6.32 0 0 0
29/10/2024
6.70
 9,310 6.61 6.70 6.41 0 0 0

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