CTCP Dầu nhờn PV Oil (pvo)

5.80
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
(2025-11-17) 		0.10 1.72% 129,900 0 0
5.60
6
5.80
2 tháng
(2025-10-17) 		-0.10 -1.67% 271,300 0 0
5.60
6.10
5.80
3 tháng
(2025-09-17) 		-0.70 -10.63% 458,100 -1,000 -0.0
5.60
6.90
5.80
6 tháng
(2025-06-19) 		-1 -14.46% 2,745,300 -1,000 -0.0
5.60
7
5.80
12 tháng
(2024-12-23) 		-0.11 -1.83% 4,159,801 -1,100 -0.0
4.93
7.29
5.80
24 tháng
(2023-12-27) 		0.65 12.41% 14,194,754 -1,900 -0.0
4.93
8.26
5.80
36 tháng
(2023-01-03) 		1.31 28.60% 19,698,923 -27,500 -0.2
4.40
8.26
5.80
60 tháng
(2021-01-11) 		1.27 27.44% 55,675,026 -53,315 -0.8
3.31
20.93
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2023
5.05
 19,100 5.25 5.35 5.05 0 0 0
12/12/2023
5.25
 13,300 5.35 5.35 5.25 0 0 0
11/12/2023
5.35
 100 5.25 5.35 5.35 0 0 0
08/12/2023
5.25
 16,900 5.25 5.35 5.15 0 0 0
07/12/2023
5.25
 3,100 5.15 5.25 5.15 0 0 0
06/12/2023
5.15
 26,800 5.35 5.35 5.15 0 0 0
05/12/2023
5.35
 8,400 5.25 5.35 5.25 0 0 0
04/12/2023
5.25
 6,700 5.25 5.35 5.25 0 0 0
01/12/2023
5.25
 3,400 5.25 5.25 5.05 0 0 0
30/11/2023
5.25
 5,900 5.44 5.44 5.25 0 0 0
29/11/2023
5.44
 29,000 5.35 5.44 5.15 0 0 0
28/11/2023
5.35
 100 5.25 5.35 5.35 0 0 0
27/11/2023
5.25
 2,300 5.25 5.44 5.25 0 0 0
24/11/2023
5.25
 19,700 5.35 5.35 5.25 0 0 0
23/11/2023
5.35
 2,200 5.35 5.44 5.25 0 0 0
22/11/2023
5.35
 6,700 5.35 5.44 5.25 0 0 0
21/11/2023
5.35
 11,100 5.44 5.44 5.35 0 0 0
20/11/2023
5.44
 3,800 5.25 5.44 5.35 0 0 0
17/11/2023
5.25
 22,300 5.35 5.54 5.25 0 0 0
16/11/2023
5.35
 3,500 5.54 5.54 5.35 0 0 0
15/11/2023
5.54
 17,600 5.44 5.54 5.35 0 0 0
14/11/2023
5.44
 3,100 5.54 5.54 5.35 0 0 0
13/11/2023
5.54
 2,900 5.44 5.54 5.44 0 0 0
10/11/2023
5.44
 10,100 5.54 5.64 5.44 0 0 0
09/11/2023
5.54
 4,700 5.54 5.54 5.44 0 0 0
08/11/2023
5.54
 4,400 5.44 5.54 5.35 0 0 0
07/11/2023
5.44
 22,900 5.44 5.54 5.44 0 0 0
06/11/2023
5.44
 2,400 5.35 5.54 5.44 0 0 0
03/11/2023
5.35
 4,800 5.44 5.54 5.35 0 0 0
02/11/2023
5.44
 7,100 5.44 5.54 5.25 0 0 0
01/11/2023
5.44
 2,900 5.44 5.44 5.35 0 0 0
31/10/2023
5.44
 3,700 5.44 5.54 5.05 0 0 0
30/10/2023
5.44
 600 5.54 5.54 5.35 0 0 0
27/10/2023
5.54
 2,200 5.44 5.54 5.05 0 0 0
26/10/2023
5.44
 3,100 5.64 5.64 5.44 0 0 0
25/10/2023
5.64
 6,600 5.73 5.83 5.64 0 0 0
24/10/2023
5.73
 200 5.64 5.73 5.64 0 0 0
23/10/2023
5.64
 6,300 5.54 5.73 5.54 0 0 0
20/10/2023
5.54
 2,800 5.54 5.73 5.44 0 0 0
19/10/2023
5.54
 7,100 5.64 5.73 5.54 0 0 0
18/10/2023
5.64
 8,000 5.93 5.93 5.64 0 0 0
17/10/2023
5.93
 24,700 6.03 6.03 5.73 0 0 0
16/10/2023
6.03
 34,800 5.83 6.03 5.73 0 0 0
13/10/2023
5.83
 26,600 5.93 5.93 5.73 0 0 0
12/10/2023
5.93
 28,800 5.83 6.03 5.83 0 0 0
11/10/2023
5.83
 10,400 5.73 5.93 5.73 0 0 0
10/10/2023
5.73
 23,200 5.64 5.83 5.64 0 0 0
09/10/2023
5.64
 15,300 5.44 5.64 5.54 0 0 0
06/10/2023
5.44
 20,300 5.44 5.44 5.35 0 0 0
05/10/2023
5.44
 19,700 5.54 5.54 5.44 0 0 0
04/10/2023
5.54
 13,300 5.64 5.64 5.05 0 0 0
03/10/2023
5.64
 22,100 5.73 5.73 5.35 0 0 0
02/10/2023
5.73
 10,000 5.73 5.83 5.64 0 0 0
29/09/2023
5.73
 12,300 5.83 5.83 5.73 0 0 0
28/09/2023
5.83
 15,500 5.83 5.93 5.83 0 0 0
27/09/2023
5.83
 11,800 5.83 5.83 5.64 0 0 0
26/09/2023: Cổ tức tiền mặt tỉ lệ: 1%
26/09/2023
5.83
 20,100 5.73 5.93 5.73 0 0 0
25/09/2023
5.73
 47,200 5.93 6.02 5.64 0 0 0
22/09/2023
5.93
 33,200 5.93 5.93 5.73 0 0 0
21/09/2023
5.93
 3,600 6.02 6.02 5.83 0 0 0
20/09/2023
6.02
 23,300 6.02 6.02 5.83 0 0 0
19/09/2023
6.02
 30,600 6.02 6.02 5.83 0 0 0
18/09/2023
6.02
 15,200 6.02 6.02 5.83 0 0 0
15/09/2023
6.02
 54,800 5.93 6.21 5.93 0 0 0
14/09/2023
5.93
 11,700 5.93 5.93 5.83 0 0 0
13/09/2023
5.93
 32,700 5.93 6.02 5.93 0 0 0
12/09/2023
5.93
 7,300 5.93 5.93 5.93 0 0 0
11/09/2023
5.93
 33,100 6.02 6.12 5.93 0 0 0
08/09/2023
6.02
 50,900 6.12 6.12 6.02 0 0 0
07/09/2023
6.12
 15,500 6.12 6.12 6.02 0 0 0
06/09/2023
6.12
 35,000 5.83 6.12 5.93 0 0 0
05/09/2023
5.83
 12,600 5.93 6.12 5.16 0 0 0
31/08/2023
5.93
 10,300 5.83 6.12 5.93 0 0 0
30/08/2023
5.83
 67,300 5.93 6.21 5.73 0 0 0
29/08/2023
5.93
 30,000 5.83 5.93 5.73 0 0 0
28/08/2023
5.83
 6,100 5.73 5.83 5.64 0 0 0
25/08/2023
5.73
 20,600 5.73 5.73 5.64 0 0 0
24/08/2023
5.73
 9,700 5.64 5.73 5.54 0 0 0
23/08/2023
5.64
 9,900 5.73 5.73 5.64 0 6,200 -0.0
22/08/2023
5.73
 28,200 5.83 5.83 5.45 0 0 0
21/08/2023
5.83
 14,100 5.73 5.83 5.45 0 0 0
18/08/2023
5.73
 34,300 6.21 6.21 5.73 0 0 0
17/08/2023
6.21
 18,100 6.40 6.40 6.21 0 0 0
16/08/2023
6.40
 51,900 6.31 6.50 6.21 0 0 0
15/08/2023
6.31
 12,300 6.40 6.40 6.21 0 0 0
14/08/2023
6.40
 38,500 6.40 6.69 6.21 0 0 0
11/08/2023
6.40
 55,200 6.50 6.50 6.21 0 0 0
10/08/2023
6.50
 85,600 6.50 6.88 6.31 0 0 0
09/08/2023
6.50
 98,200 6.21 6.69 6.21 0 0 0
08/08/2023
6.21
 75,300 6.12 6.31 6.12 0 0 0
07/08/2023
6.12
 48,100 6.02 6.12 6.02 0 0 0
04/08/2023
6.02
 16,000 6.02 6.12 5.93 0 0 0
03/08/2023
6.02
 24,100 6.02 6.02 5.93 0 0 0
02/08/2023
6.02
 22,000 6.02 6.12 5.93 0 0 0
01/08/2023
6.02
 64,500 6.02 6.12 5.93 0 0 0
31/07/2023
6.02
 20,500 6.02 6.02 5.93 0 0 0
28/07/2023
6.02
 22,600 5.93 6.12 5.83 0 0 0
27/07/2023
5.93
 29,500 6.02 6.12 5.93 0 0 0
26/07/2023
6.02
 16,800 6.12 6.21 6.02 0 0 0
25/07/2023
6.12
 28,300 6.02 6.31 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |