Tổng Công ty Dầu Việt Nam - CTCP (oil)

11
-0.10
(-0.90%)
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
(2024-10-22) 		-0.70 -5.98% 14,710,280 443,500 5.1
10.90
11.80
11
2 tháng
(2024-09-23) 		-2.50 -18.52% 46,294,619 272,400 2.8
10.90
13.60
11
3 tháng
(2024-08-23) 		-4.19 -27.60% 79,942,727 1,872,400 26.6
10.90
15.29
11
6 tháng
(2024-05-27) 		0.44 4.20% 256,950,304 7,904,200 113.6
10.56
15.49
11
12 tháng
(2023-11-27) 		1.23 12.62% 347,281,971 8,507,000 119.7
9.08
15.49
11
24 tháng
(2022-12-02) 		2.68 32.16% 636,124,570 1,058,741 42.2
7.36
15.49
11
36 tháng
(2021-12-07) 		-4.15 -27.40% 1,086,112,194 1,703,946 40.2
6
20.61
11
60 tháng
(2019-12-18) 		2.53 29.87% 1,802,001,058 3,414,319 44.6
5.65
20.61
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11
 576,100 11.10 11.20 10.90 20,100 81,100 -0.3
20/11/2024
11
 373,300 11.10 11.20 10.90 100 0 0.0
19/11/2024
10.90
 390,100 11.20 11.30 10.90 100 0 0.0
18/11/2024
11.20
 706,100 11 11.20 10.80 320,000 0 3.5
15/11/2024
11
 1,061,004 11 11.10 10.80 501,000 0 5.5
14/11/2024
11.10
 774,309 11.10 11.30 11 10,100 0 0.1
13/11/2024
11.20
 631,175 11.40 11.50 11.20 100 0 0.0
12/11/2024
11.40
 564,080 11.30 11.50 11.30 100 0 0.0
11/11/2024
11.50
 902,487 11.50 11.60 11.30 2,000 40,000 -0.4
08/11/2024
11.50
 578,305 11.50 11.60 11.40 10,800 0 0.1
07/11/2024
11.50
 511,030 11.60 11.80 11.50 1,300 0 0.0
06/11/2024
11.60
 932,920 11.30 11.70 11.20 0 0 0
05/11/2024
11.30
 475,896 11.40 11.40 11.10 200 14,100 -0.2
04/11/2024
11.40
 1,069,527 11.60 11.70 11.30 2,200 263,200 -3.0
01/11/2024
11.60
 444,996 11.60 11.70 11.50 0 1,100 -0.0
31/10/2024
11.70
 436,569 11.70 11.80 11.60 0 0 0
30/10/2024
11.80
 671,726 11.80 11.90 11.60 0 35,000 -0.4
29/10/2024
11.70
 487,000 11.50 11.80 11.50 0 0 0
28/10/2024
11.60
 693,651 11.70 11.70 11.50 200 800 -0.0
25/10/2024
11.70
 469,973 11.70 11.90 11.70 200 0 0.0
24/10/2024
11.70
 664,866 11.80 11.90 11.70 100 0 0.0
23/10/2024
11.80
 608,943 11.70 12 11.70 10,000 0 0.1
22/10/2024
11.70
 686,223 11.90 11.90 11.70 200 0 0.0
21/10/2024
11.90
 884,096 12.10 12.10 11.80 30,000 0 0.4
18/10/2024
12
 564,870 12.10 12.30 12 400 10,000 -0.1
17/10/2024
12.10
 904,915 11.90 12.10 11.80 21,600 0 0.3
16/10/2024
11.90
 1,040,217 12.20 12.20 11.80 4,300 0 0.1
15/10/2024
12.10
 2,611,027 12.50 12.60 11.90 60,200 0 0.7
14/10/2024
12.50
 1,165,259 12.80 12.80 12.40 40,000 0 0.5
11/10/2024
12.70
 755,646 12.70 12.90 12.70 10,000 0 0.1
10/10/2024
12.70
 961,197 12.90 13 12.70 30,000 0 0.4
09/10/2024
12.90
 1,204,958 13 13 12.70 70,000 0 0.9
08/10/2024
13
 1,574,324 12.90 13.20 12.80 0 400 -0.0
07/10/2024
12.80
 851,232 12.90 13 12.80 100 0 0.0
04/10/2024
12.80
 1,375,020 12.80 13 12.70 100 0 0.0
03/10/2024
12.80
 1,829,411 13 13.10 12.70 100 0 0.0
02/10/2024
13
 2,477,713 12.80 13.20 12.80 2,900 129,700 -1.6
01/10/2024
12.80
 1,854,802 12.80 13 12.60 0 300,000 -3.8
30/09/2024
12.80
 2,116,498 13.10 13.10 12.70 800 0 0.0
27/09/2024
13
 4,620,721 13.60 13.60 12.80 600 0 0.0
26/09/2024
13.60
 2,345,966 13.40 13.80 13.40 0 0 0
25/09/2024
13.40
 1,060,526 13.40 13.60 13.30 0 0 0
24/09/2024
13.50
 781,931 13.50 13.60 13.20 300 0 0.0
23/09/2024
13.50
 604,010 13.60 13.70 13.40 100 2,500 -0.0
20/09/2024
13.60
 1,756,610 13.40 13.70 13.30 0 0 0
19/09/2024
13.40
 773,104 13.40 13.50 13.20 20,000 0 0.3
18/09/2024
13.40
 1,318,925 13.30 13.50 13.20 0 0 0
17/09/2024
13.30
 1,669,587 13.40 13.40 12.90 300 0 0.0
16/09/2024
13.30
 585,108 13.50 13.70 13.20 0 0 0
13/09/2024
13.60
 510,344 13.30 13.60 13.20 60,000 200 0.8
12/09/2024
13.30
 1,414,225 13.40 13.50 13.10 250,000 85,400 2.2
11/09/2024
13.30
 1,708,013 13.80 13.80 13.20 0 212,800 -2.8
10/09/2024
13.80
 1,159,157 14 14.10 13.60 200,100 125,500 1.0
09/09/2024
14
 1,293,191 13.90 14.10 13.60 0 0 0
06/09/2024
13.90
 2,889,912 14.10 14.20 13.60 200,600 0 2.8
05/09/2024: Cổ tức tiền mặt tỉ lệ: 2%
05/09/2024
14.10
 2,341,069 14.50 14.90 14 0 0 0
04/09/2024
14.70
 4,458,844 15.09 15.19 14.31 550,000 0 8.2
30/08/2024
15.19
 1,253,537 15.09 15.19 14.90 200,000 0 3.1
29/08/2024
15.09
 930,658 15.19 15.29 15.00 0 0 0
28/08/2024
15.19
 1,562,625 15.39 15.49 15.00 0 0 0
27/08/2024
15.29
 2,865,071 15.00 15.39 14.70 300,000 0 4.5
26/08/2024
14.90
 2,439,336 15.19 15.39 14.80 42,900 0 0.7
23/08/2024
15.19
 2,718,792 15.39 15.49 15.00 200,000 0 3.1
22/08/2024
15.49
 3,091,030 15.39 15.79 15.29 42,500 100 0.7
21/08/2024
15.39
 6,586,922 14.80 15.39 14.70 99,800 0 1.5
20/08/2024
14.80
 1,992,159 14.80 14.90 14.60 80,000 0 1.2
19/08/2024
14.80
 2,314,788 14.90 15.09 14.70 0 500 -0.0
16/08/2024
14.90
 4,642,685 14.31 15.29 13.81 120,000 5,000 1.7
15/08/2024
14.31
 2,560,582 14.60 14.60 14.21 450,000 0 6.5
14/08/2024
14.60
 3,154,467 14.70 14.90 14.50 550,000 0 8.2
13/08/2024
14.70
 3,543,035 15.19 15.29 14.50 205,000 0 3.1
12/08/2024
15.09
 5,391,148 14.80 15.88 14.70 111,000 0 1.7
09/08/2024
14.60
 1,978,300 14.50 14.80 14.40 0 0 0
08/08/2024
14.50
 2,775,921 14.50 14.80 14.31 500,000 0 7.4
07/08/2024
14.50
 1,819,681 14.31 14.60 14.01 0 0 0
06/08/2024
14.31
 1,968,517 14.21 14.50 13.52 300,000 50,000 3.6
05/08/2024
13.81
 1,968,550 14.70 14.70 13.71 59,900 300 0.8
02/08/2024
14.70
 3,013,628 13.91 14.80 13.32 661,000 0 9.4
01/08/2024
13.91
 2,815,958 14.40 14.60 13.81 1,114,100 0 15.9
31/07/2024
14.40
 1,673,389 14.50 14.80 14.21 200,000 0 3.0
30/07/2024
14.50
 1,394,865 14.80 15.09 14.31 400,000 1,800 5.9
29/07/2024
14.80
 2,823,621 14.31 15.39 14.31 0 2,000 -0.0
26/07/2024
14.31
 2,035,990 13.61 14.31 13.42 0 0 0
25/07/2024
13.61
 1,438,015 13.42 13.61 13.12 0 0 0
24/07/2024
13.42
 2,516,195 13.02 13.42 12.33 400,100 0 5.2
23/07/2024
13.02
 2,039,572 13.52 13.81 12.92 500 0 0.0
22/07/2024
13.52
 3,027,066 14.50 14.60 13.42 900 0 0.0
19/07/2024
14.50
 1,768,196 14.90 14.90 14.40 0 0 0
18/07/2024
14.70
 2,656,126 14.50 14.80 14.01 150,300 31,000 1.7
17/07/2024
14.60
 4,293,125 15.19 15.39 13.71 45,600 0 0.7
16/07/2024
15.19
 5,500,975 14.90 15.69 14.90 300,100 1,000 4.6
15/07/2024
14.90
 4,213,788 14.21 14.90 14.21 1,100 200,200 -2.9
12/07/2024
14.21
 1,902,006 14.21 14.40 14.01 200 1,000 -0.0
11/07/2024
14.21
 1,906,581 14.21 14.60 13.91 0 0 0
10/07/2024
14.31
 3,640,509 14.11 14.40 13.71 400 0 0.0
09/07/2024
14.01
 4,559,080 14.40 14.70 13.71 900 100 0.0
08/07/2024
14.40
 4,724,371 13.91 14.70 13.81 12,300 66,000 -0.8
05/07/2024
13.91
 1,773,266 14.01 14.21 13.61 76,500 500 1.1
04/07/2024
14.01
 7,514,655 12.33 14.21 12.33 204,600 100 2.8
03/07/2024
12.33
 1,229,048 12.53 12.73 12.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |