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
(2025-11-18) 		-0.20 -3.39% 121,000 0 0
5.60
6
5.90
2 tháng
(2025-10-20) 		-0.20 -3.39% 277,200 0 0
5.60
6.10
5.90
3 tháng
(2025-09-19) 		-1 -14.93% 440,400 -1,000 -0.0
5.60
6.90
5.90
6 tháng
(2025-06-23) 		-1.30 -18.52% 2,674,700 -1,000 -0.0
5.60
7
5.90
12 tháng
(2024-12-23) 		-0.31 -5.16% 4,176,101 -1,100 -0.0
4.93
7.29
5.90
24 tháng
(2023-12-29) 		0.65 12.78% 14,195,954 -1,900 -0.0
4.93
8.26
5.90
36 tháng
(2023-01-03) 		1.11 24.24% 19,715,223 -27,500 -0.2
4.40
8.26
5.90
60 tháng
(2021-01-13) 		0.88 18.30% 55,509,926 -53,315 -0.8
3.31
20.93
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2023
4.97
 17,200 4.97 4.97 4.68 0 0 0
02/03/2023
4.97
 17,200 4.97 5.07 4.87 0 0 0
01/03/2023
4.97
 3,700 4.87 4.97 4.87 0 0 0
28/02/2023
4.87
 3,300 4.87 4.87 4.87 0 0 0
27/02/2023
4.87
 9,300 5.16 5.16 4.87 0 0 0
24/02/2023
5.16
 5,800 5.16 5.16 4.49 0 0 0
23/02/2023
5.16
 302 5.26 5.26 5.16 0 0 0
22/02/2023
5.26
 30,900 5.07 5.54 5.07 0 0 0
21/02/2023
5.07
 8,410 5.07 5.16 4.97 0 0 0
20/02/2023
5.07
 11,001 5.07 5.07 4.87 0 0 0
16/02/2023
5.07
 6,900 4.87 5.07 4.68 0 0 0
15/02/2023
4.87
 1,300 4.78 4.87 4.87 0 0 0
14/02/2023
4.78
 7,400 4.87 4.97 4.78 0 0 0
13/02/2023
4.87
 2,200 4.97 4.97 4.87 0 0 0
10/02/2023
4.97
 5,700 5.16 5.16 4.97 0 0 0
09/02/2023
5.16
 2,100 5.07 5.26 4.87 0 0 0
08/02/2023
5.07
 5,010 4.97 5.26 4.97 0 0 0
07/02/2023
4.97
 11,200 5.07 5.07 4.97 0 0 0
06/02/2023
5.07
 2,400 4.97 5.07 4.97 0 0 0
03/02/2023
4.97
 7,200 4.97 5.16 4.68 0 0 0
02/02/2023
4.97
 3,800 5.07 5.16 4.87 0 0 0
01/02/2023
5.07
 11,601 5.26 5.26 4.97 0 0 0
31/01/2023
5.26
 12,000 5.35 5.35 5.26 0 0 0
30/01/2023
5.35
 28,090 5.26 5.54 5.26 6,200 0 0.0
27/01/2023
5.26
 2,800 5.07 5.54 5.16 0 0 0
19/01/2023
5.07
 12,300 4.97 5.16 4.87 0 0 0
18/01/2023
4.97
 5,808 4.68 5.35 4.78 0 0 0
17/01/2023
4.68
 1,020 4.68 4.78 4.49 0 0 0
16/01/2023
4.68
 17,600 4.68 4.78 4.68 0 0 0
13/01/2023
4.68
 17,000 4.59 4.78 4.49 500 0 0.0
12/01/2023
4.59
 7,200 4.59 4.78 4.59 0 0 0
11/01/2023
4.59
 4,950 4.59 4.59 4.49 0 0 0
10/01/2023
4.59
 5,800 4.49 4.59 4.40 0 0 0
09/01/2023
4.49
 4,200 4.49 4.59 4.49 0 0 0
06/01/2023
4.49
 6,900 4.59 4.68 4.49 3,000 0 0.0
05/01/2023
4.59
 7,900 4.59 4.68 4.49 3,000 0 0.0
04/01/2023
4.59
 9,800 4.59 4.78 4.49 2,800 0 0.0
03/01/2023
4.59
 26,100 4.68 4.78 4.30 3,000 0 0.0
30/12/2022
4.68
 7,200 4.59 4.78 4.40 2,000 0 0.0
29/12/2022
4.59
 12,500 4.68 4.68 4.40 2,000 0 0.0
28/12/2022
4.68
 800 4.40 4.68 4.59 0 0 0
27/12/2022
4.40
 3,117 4.68 4.68 4.40 0 0 0
26/12/2022
4.68
 6,400 4.59 4.68 4.21 2,000 0 0.0
23/12/2022
4.59
 7,800 4.49 4.68 4.30 2,000 0 0.0
22/12/2022
4.49
 3,500 4.40 4.68 4.40 2,000 0 0.0
21/12/2022
4.40
 19,200 4.68 4.78 4.01 4,000 0 0.0
20/12/2022
4.68
 31,500 4.78 4.78 4.21 2,000 0 0.0
19/12/2022
4.78
 17,137 4.97 5.07 4.78 4,000 0 0.0
16/12/2022
4.97
 9,600 5.07 5.07 4.87 100 0 0.0
15/12/2022
5.07
 2,516 4.97 5.07 4.97 0 0 0
14/12/2022
4.97
 13,700 5.07 5.26 4.87 0 0 0
13/12/2022
5.07
 7,000 4.87 5.07 4.78 0 0 0
12/12/2022
4.87
 19,104 5.07 5.35 4.87 0 0 0
09/12/2022
5.07
 23,800 5.16 5.54 4.87 2,000 0 0.0
08/12/2022
5.16
 18,403 5.73 6.02 4.87 0 0 0
07/12/2022
5.73
 22,900 5.35 5.73 4.87 2,000 0 0.0
06/12/2022
5.35
 99,910 5.73 5.73 4.97 2,000 0 0.0
05/12/2022
5.73
 24,862 5.73 6.21 5.73 0 900 -0.0
02/12/2022
5.73
 40,200 5.45 5.73 5.16 0 100 -0.0
01/12/2022
5.45
 55,447 4.87 5.45 5.26 0 0 0
30/11/2022
4.87
 15,600 4.78 4.87 4.49 500 0 0.0
29/11/2022
4.78
 23,900 4.59 4.87 4.68 500 0 0.0
28/11/2022
4.59
 60,017 4.40 4.78 4.40 0 0 0
25/11/2022
4.40
 18,600 4.30 4.49 4.30 0 0 0
24/11/2022
4.30
 12,100 4.40 4.59 4.30 0 0 0
23/11/2022
4.40
 14,900 4.49 4.78 4.40 0 0 0
22/11/2022
4.49
 31,000 4.21 4.68 4.21 0 0 0
21/11/2022
4.21
 6,500 4.01 4.21 4.01 0 0 0
18/11/2022
4.01
 13,100 4.11 4.11 3.82 0 0 0
17/11/2022
4.11
 27,900 4.01 4.11 4.11 0 0 0
16/11/2022
4.01
 23,120 3.82 4.11 3.25 0 0 0
15/11/2022
3.82
 26,500 4.49 4.49 3.82 0 0 0
14/11/2022
4.49
 400 4.78 4.78 4.49 0 0 0
11/11/2022
4.78
 15,323 4.30 4.87 4.11 0 0 0
10/11/2022
4.30
 10,200 4.87 4.87 4.30 0 0 0
09/11/2022
4.87
 29,202 4.97 4.97 4.87 0 0 0
08/11/2022
4.97
 13,400 5.26 5.26 4.78 0 0 0
07/11/2022
5.26
 3,000 5.73 5.73 5.26 0 0 0
04/11/2022
5.73
 13,300 6.02 6.02 5.45 0 0 0
03/11/2022
6.02
 4,700 6.21 6.21 6.02 0 0 0
02/11/2022
6.21
 1,200 6.21 6.31 6.21 0 0 0
01/11/2022
6.21
 2,300 6.12 6.31 6.02 0 0 0
31/10/2022
6.12
 8,800 6.40 6.40 6.12 0 0 0
28/10/2022
6.40
 6,205 6.59 6.59 6.21 0 0 0
27/10/2022
6.59
 8,200 6.40 6.59 6.02 0 0 0
26/10/2022
6.40
 14,000 6.31 6.69 6.40 0 0 0
25/10/2022
6.31
 4,724 5.93 6.31 6.02 0 0 0
24/10/2022
5.93
 2,500 6.40 6.40 5.93 0 0 0
21/10/2022
6.40
 2,500 6.59 6.69 6.40 0 0 0
20/10/2022
6.59
 6,400 7.17 7.17 6.59 0 0 0
19/10/2022
7.17
 1,000 6.98 7.17 7.17 0 0 0
18/10/2022
6.98
 3,310 7.07 7.26 6.98 0 0 0
17/10/2022
7.07
 1,201 6.88 7.17 6.31 0 0 0
14/10/2022
6.88
 10,300 6.50 6.88 6.69 0 0 0
13/10/2022
6.50
 1,500 6.59 6.69 6.50 0 0 0
12/10/2022
6.59
 17,001 6.59 6.79 6.40 0 0 0
11/10/2022
6.59
 9,700 7.17 7.17 6.21 0 0 0
10/10/2022
7.17
 13,100 6.88 7.17 6.88 0 0 0
07/10/2022
6.88
 6,400 7.07 7.07 6.88 0 0 0
06/10/2022
7.07
 9,100 7.36 7.46 6.98 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |