CTCP Dầu nhờn PV Oil (pvo)

5.90
0.10
(1.72%)
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 0% 141,800 0 0
5.60
6
5.70
2 tháng
(2025-10-20) 		-0.10 -1.69% 272,800 0 0
5.60
6.10
5.70
3 tháng
(2025-09-18) 		-0.90 -13.43% 463,700 -1,000 -0.0
5.60
6.90
5.70
6 tháng
(2025-06-20) 		-0.90 -13.43% 2,703,900 -1,000 -0.0
5.60
7
5.70
12 tháng
(2024-12-23) 		-0.21 -3.50% 4,171,701 -1,100 -0.0
4.93
7.29
5.70
24 tháng
(2023-12-28) 		0.55 10.50% 14,199,654 -1,900 -0.0
4.93
8.26
5.70
36 tháng
(2023-01-03) 		1.21 26.42% 19,710,823 -27,500 -0.2
4.40
8.26
5.70
60 tháng
(2021-01-12) 		0.98 20.37% 55,599,326 -53,315 -0.8
3.31
20.93
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2023
6.12
 28,300 6.02 6.31 6.12 0 0 0
24/07/2023
6.02
 33,400 6.21 6.40 6.02 0 0 0
21/07/2023
6.21
 19,300 6.21 6.21 6.12 0 0 0
20/07/2023
6.21
 28,800 6.12 6.21 5.93 0 0 0
19/07/2023
6.12
 112,800 6.02 6.31 5.93 0 0 0
18/07/2023
6.02
 44,200 5.93 6.02 5.93 0 0 0
17/07/2023
5.93
 52,200 5.93 6.02 5.83 0 0 0
14/07/2023
5.93
 22,500 6.02 6.02 5.83 0 0 0
13/07/2023
6.02
 38,700 5.93 6.12 5.93 0 0 0
12/07/2023
5.93
 31,600 5.93 6.12 5.93 0 0 0
11/07/2023
5.93
 14,000 6.02 6.02 5.93 0 0 0
10/07/2023
6.02
 46,000 5.73 6.02 5.83 0 0 0
07/07/2023
5.73
 37,800 5.83 5.83 5.73 0 0 0
06/07/2023
5.83
 21,900 6.02 6.02 5.73 0 0 0
05/07/2023
6.02
 38,500 6.02 6.02 5.93 0 0 0
04/07/2023
6.02
 80,401 5.83 6.02 5.73 0 0 0
03/07/2023
5.83
 9,404 5.73 5.83 5.73 0 0 0
30/06/2023
5.73
 19,608 5.73 5.93 5.64 0 0 0
29/06/2023
5.73
 23,303 5.93 5.93 5.73 0 0 0
28/06/2023
5.93
 8,700 5.93 6.02 5.83 0 0 0
27/06/2023
5.93
 27,810 5.83 6.02 5.83 0 0 0
26/06/2023
5.83
 19,604 6.02 6.02 5.83 0 0 0
23/06/2023
6.02
 34,915 6.12 6.12 5.93 0 0 0
22/06/2023
6.12
 36,402 6.02 6.21 6.12 0 0 0
21/06/2023
6.02
 17,605 6.12 6.31 6.02 0 0 0
20/06/2023
6.12
 24,900 6.02 6.21 5.83 0 0 0
19/06/2023
6.02
 24,520 6.12 6.12 5.83 0 0 0
16/06/2023
6.12
 66,540 6.21 6.31 5.93 0 0 0
15/06/2023
6.21
 73,810 6.40 6.50 5.93 0 0 0
14/06/2023
6.40
 69,300 6.59 7.07 6.31 0 0 0
13/06/2023
6.59
 210,100 5.93 6.69 5.93 0 0 0
12/06/2023
5.93
 38,100 5.83 5.93 5.83 0 0 0
09/06/2023
5.83
 66,200 5.93 6.02 5.64 0 0 0
08/06/2023
5.93
 61,190 5.93 6.40 5.93 0 0 0
07/06/2023
5.93
 64,219 6.02 6.02 5.83 0 0 0
06/06/2023
6.02
 79,500 5.93 6.02 5.73 0 0 0
05/06/2023
5.93
 91,306 5.73 6.02 5.64 0 0 0
02/06/2023
5.73
 201,001 6.40 6.50 5.45 0 0 0
01/06/2023
6.40
 94,600 5.93 6.59 5.73 0 0 0
31/05/2023
5.93
 243,009 5.26 5.93 5.26 0 37,900 -0.2
30/05/2023
5.26
 90,507 5.07 5.26 4.87 0 0 0
29/05/2023
5.07
 22,700 4.87 5.07 4.97 0 0 0
26/05/2023
4.87
 21,709 4.78 4.97 4.78 0 0 0
25/05/2023
4.78
 22,200 4.87 4.87 4.68 0 0 0
24/05/2023
4.87
 11,800 4.78 4.87 4.78 0 0 0
23/05/2023
4.78
 13,110 4.78 4.97 4.78 0 0 0
22/05/2023
4.78
 28,400 4.49 5.07 4.68 0 0 0
19/05/2023
4.49
 13,400 4.59 4.59 4.49 0 0 0
18/05/2023
4.59
 3,060 4.68 4.68 4.59 0 0 0
17/05/2023
4.68
 15,107 4.59 4.78 4.68 0 0 0
16/05/2023
4.59
 22,900 4.59 4.78 4.59 0 0 0
15/05/2023
4.59
 13,172 4.49 4.68 4.59 0 0 0
12/05/2023
4.49
 4,400 4.68 4.68 4.49 0 0 0
11/05/2023
4.68
 9,410 4.59 4.68 4.49 0 0 0
10/05/2023
4.59
 23,515 4.68 4.68 4.49 0 0 0
09/05/2023
4.68
 21,000 4.49 4.68 4.49 0 0 0
08/05/2023
4.49
 16,001 4.40 4.49 4.40 0 0 0
05/05/2023
4.40
 3,005 4.49 4.49 4.40 0 0 0
04/05/2023
4.49
 1,110 4.49 4.49 4.49 0 0 0
28/04/2023
4.49
 18,200 4.49 4.49 4.40 0 0 0
27/04/2023
4.49
 17,700 4.40 4.49 4.40 0 0 0
26/04/2023
4.40
 12,400 4.40 4.49 4.40 0 0 0
25/04/2023
4.40
 5,100 4.40 4.49 4.40 0 0 0
24/04/2023
4.40
 9,300 4.40 4.49 4.30 0 0 0
21/04/2023
4.40
 10,701 4.49 4.49 4.40 0 0 0
20/04/2023
4.49
 8,100 4.49 4.49 4.40 0 0 0
19/04/2023
4.49
 6,900 4.59 4.59 4.49 0 0 0
18/04/2023
4.59
 15,034 4.59 4.59 4.49 0 0 0
17/04/2023
4.59
 5,500 4.59 4.59 4.49 0 0 0
14/04/2023
4.59
 6,500 4.68 4.68 4.49 0 0 0
13/04/2023
4.68
 60,000 4.68 4.78 4.59 0 0 0
12/04/2023
4.68
 45,742 4.59 4.68 4.49 0 0 0
11/04/2023
4.59
 50,500 4.68 4.68 4.49 0 0 0
10/04/2023
4.68
 5,111 4.68 4.78 4.59 0 0 0
07/04/2023
4.68
 900 4.68 4.68 4.68 0 0 0
06/04/2023
4.68
 38,000 4.68 4.68 4.68 0 0 0
05/04/2023
4.68
 11,911 4.59 4.78 4.68 0 0 0
04/04/2023
4.59
 48,700 4.68 4.78 4.59 0 0 0
03/04/2023
4.68
 18,600 4.68 4.68 4.68 0 0 0
31/03/2023
4.68
 7,560 4.59 4.68 4.59 0 0 0
30/03/2023
4.59
 9,700 4.49 4.59 4.49 0 0 0
29/03/2023
4.49
 8,900 4.59 4.59 4.49 0 0 0
28/03/2023
4.59
 20,400 4.59 4.68 4.59 0 0 0
27/03/2023
4.59
 7,165 4.78 4.78 4.59 0 0 0
24/03/2023
4.78
 13,900 4.68 4.78 4.59 0 0 0
23/03/2023
4.68
 0 4.68 4.68 4.59 0 0 0
22/03/2023
4.68
 3,000 4.59 4.68 4.59 0 0 0
21/03/2023
4.59
 4,200 4.59 4.68 4.59 0 0 0
20/03/2023
4.59
 9,900 4.78 4.78 4.59 0 0 0
17/03/2023
4.78
 6,100 4.78 4.87 4.68 0 0 0
16/03/2023
4.78
 1,300 4.87 4.87 4.78 0 0 0
15/03/2023
4.87
 10,000 4.87 4.87 4.78 0 0 0
14/03/2023
4.87
 4,000 4.87 4.87 4.78 0 0 0
13/03/2023
4.87
 1,700 4.87 4.87 4.59 0 0 0
10/03/2023
4.87
 2,200 4.87 4.87 4.87 0 0 0
09/03/2023
4.87
 13,100 4.97 4.97 4.87 0 0 0
08/03/2023
4.97
 2,900 4.87 4.97 4.78 0 0 0
07/03/2023
4.87
 900 4.87 4.87 4.87 0 0 0
06/03/2023
4.87
 18,400 4.97 4.97 4.68 0 0 0
03/03/2023
4.97
 17,200 4.97 4.97 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |