Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.60
0.30
(2.26%)
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
(2024-08-20) 		-1.40 -9.45% 43,536,800 2,294,600 33.8
13.30
15.49
13.40
2 tháng
(2024-07-22) 		-0.12 -0.86% 98,410,000 7,431,600 108.0
13.02
15.49
13.40
3 tháng
(2024-06-21) 		0.18 1.36% 168,053,000 8,267,600 119.6
11.94
15.49
13.40
6 tháng
(2024-03-25) 		3.53 35.82% 247,841,700 8,260,900 119.4
9.08
15.49
13.40
12 tháng
(2023-09-25) 		2.94 28.14% 347,279,600 8,742,300 124.3
9.08
15.49
13.40
24 tháng
(2022-09-30) 		2.75 25.87% 622,645,059 3,053,269 61.8
6
15.49
13.40
36 tháng
(2021-10-05) 		-1 -6.94% 1,166,158,030 2,089,746 46.7
6
20.61
13.40
60 tháng
(2019-10-16) 		3.24 31.84% 1,764,562,641 4,215,819 55.0
5.65
20.61
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
10.35
 785,612 10.07 10.35 10.07 200 4,400 -0.0
04/02/2021
10.07
 970,861 9.98 10.45 9.98 1,600 0 0.0
03/02/2021
9.98
 2,287,531 9.13 10.07 9.13 0 0 0
02/02/2021
9.13
 1,396,400 8.47 9.13 8.47 0 0 0
01/02/2021
8.47
 986,000 9.03 9.03 8.28 3,300 0 0.0
29/01/2021
9.03
 1,708,800 8.38 9.32 7.62 3,000 0 0.0
28/01/2021
8.38
 3,006,296 9.41 9.41 8.38 13,500 11,900 0.0
27/01/2021
9.41
 1,992,171 10.16 10.35 9.22 2,600 0 0.0
26/01/2021
10.16
 1,503,813 10.82 10.92 9.98 1,100 0 0.0
25/01/2021
10.82
 1,629,638 11.11 11.20 10.73 1,300 0 0.0
22/01/2021
11.11
 1,331,600 11.58 11.58 11.01 0 0 0
21/01/2021
11.58
 779,500 11.29 11.67 11.11 500 0 0.0
20/01/2021
11.29
 1,441,130 11.11 11.48 10.35 1,800 0 0.0
19/01/2021
11.11
 2,865,798 12.05 12.14 10.35 800 25,000 -0.3
18/01/2021
12.05
 3,594,312 11.86 12.33 11.67 4,000 400 0.0
15/01/2021
11.86
 1,832,785 11.76 12.05 11.67 12,100 500 0.1
14/01/2021
11.76
 1,209,118 11.86 11.86 11.39 800 0 0.0
13/01/2021
11.86
 2,230,473 12.23 12.42 11.67 7,500 0 0.1
12/01/2021
12.23
 1,888,100 12.14 12.42 11.86 400 0 0.0
11/01/2021
12.14
 2,911,100 11.76 12.23 11.76 3,400 16,000 -0.2
08/01/2021
11.76
 3,996,000 11.29 11.95 11.29 2,100 37,600 -0.4
07/01/2021
11.29
 2,185,700 11.29 11.58 11.11 2,400 0 0.0
06/01/2021
11.29
 2,323,500 11.20 11.67 11.11 1,200 60,000 -0.7
05/01/2021
11.20
 1,719,866 11.48 11.48 11.11 1,000 0 0.0
04/01/2021
11.48
 1,456,000 11.29 11.67 11.29 1,100 0 0.0
31/12/2020
11.29
 2,344,400 11.01 11.39 10.82 100 500 -0.0
30/12/2020
11.01
 1,161,299 11.39 11.39 10.92 600 1,000 -0.0
29/12/2020
11.39
 2,866,418 10.92 11.67 10.82 44,300 0 0.5
28/12/2020
10.92
 3,482,300 10.16 11.01 10.16 0 10,000 -0.1
25/12/2020
10.16
 1,455,504 9.88 10.26 9.69 500 0 0.0
24/12/2020
9.88
 3,187,400 10.07 10.54 9.22 3,000 18,700 -0.2
23/12/2020
10.07
 1,683,300 10.54 10.63 9.98 9,000 0 0.1
22/12/2020
10.54
 3,235,091 9.69 10.63 9.51 30,200 2,100 0.3
21/12/2020
9.69
 4,881,230 8.56 9.69 8.47 5,300 9,400 -0.0
18/12/2020
8.56
 2,039,800 8.28 8.56 8.38 0 0 0
17/12/2020
8.28
 1,527,400 8.56 8.56 8.28 6,000 0 0.1
16/12/2020
8.56
 858,244 8.47 8.56 8.38 0 0 0
15/12/2020
8.47
 1,775,751 8.56 8.66 8.38 0 0 0
14/12/2020
8.56
 1,354,172 8.47 8.66 8.38 0 0 0
11/12/2020
8.47
 722,690 8.28 8.56 7.15 2,400 0 0.0
10/12/2020
8.28
 2,067,862 8.56 8.66 8.28 211,700 0 1.9
09/12/2020
8.56
 3,925,200 8.19 8.66 8.09 700 35,900 -0.3
08/12/2020
8.19
 330,972 8.28 9.41 8.09 0 0 0
07/12/2020
8.28
 706,785 8.09 8.28 8.00 0 0 0
04/12/2020
8.09
 913,057 8.00 8.28 6.96 5,050 0 0.0
03/12/2020
8.00
 1,038,600 7.91 8.28 7.81 0 0 0
02/12/2020
7.91
 344,600 7.81 7.91 7.72 0 0 0
01/12/2020
7.81
 682,509 7.81 7.91 7.72 3,300 0 0.0
30/11/2020
7.81
 561,600 8.00 8.09 7.81 0 0 0
27/11/2020
8.00
 228,600 8.09 8.09 7.91 100 0 0.0
26/11/2020
8.09
 390,270 8.19 8.19 8.00 100 0 0.0
25/11/2020
8.19
 724,800 8.00 8.38 8.00 500 0 0.0
24/11/2020
8.00
 632,200 8.00 8.09 7.91 0 0 0
23/11/2020
8.00
 523,800 7.91 8.00 7.81 140,000 600 0
20/11/2020
7.91
 348,940 8.00 8.09 7.81 0 0 0
19/11/2020
8.00
 938,570 7.91 8.19 6.68 0 0 0
18/11/2020
7.91
 676,858 7.72 8.75 7.62 0 35,600 -0.3
17/11/2020
7.72
 513,340 7.53 7.81 7.53 0 0 0
16/11/2020
7.53
 237,290 7.62 8.66 7.53 0 0 0
13/11/2020
7.62
 232,620 7.62 7.62 6.49 0 0 0
12/11/2020
7.62
 195,123 7.72 7.72 7.53 0 0 0
11/11/2020
7.72
 316,360 7.72 7.81 6.59 0 0 0
10/11/2020
7.72
 420,067 7.62 8.66 6.40 0 0 0
09/11/2020
7.62
 83,457 7.62 7.62 7.53 100 0 0.0
06/11/2020
7.62
 304,408 7.62 8.75 7.53 0 0 0
05/11/2020
7.62
 276,010 7.72 7.72 6.59 0 0 0
04/11/2020
7.72
 192,920 7.72 7.72 7.62 0 0 0
03/11/2020
7.72
 239,665 7.62 8.47 7.62 0 0 0
02/11/2020
7.62
 174,700 7.53 8.66 7.53 0 0 0
30/10/2020
7.53
 284,150 7.53 7.53 7.43 0 0 0
29/10/2020
7.53
 656,769 7.72 7.72 7.43 0 0 0
28/10/2020
7.72
 519,129 7.81 7.81 6.68 0 42,000 -0.3
27/10/2020
7.81
 384,818 7.72 7.81 6.68 0 0 0
26/10/2020
7.72
 631,859 7.81 7.91 7.72 0 0 0
23/10/2020
7.81
 210,201 7.62 8.75 7.62 0 0 0
22/10/2020
7.62
 288,130 7.72 8.85 7.62 0 0 0
21/10/2020
7.72
 301,001 7.72 7.81 7.62 0 0 0
20/10/2020
7.72
 460,900 7.72 7.81 7.62 0 0 0
19/10/2020
7.72
 149,400 7.81 7.91 7.72 0 0 0
16/10/2020
7.81
 493,700 7.81 7.91 7.81 20,000 0 0.2
15/10/2020
7.81
 402,100 7.91 7.91 7.81 0 0 0
14/10/2020
7.91
 345,400 7.91 7.91 7.81 0 39,000 -0.3
13/10/2020
7.91
 365,300 7.91 8.00 7.91 0 43,400 -0.4
12/10/2020
7.91
 556,300 8.00 8.19 7.91 115,300 1,000 1.0
09/10/2020
8.00
 539,248 7.91 8.47 7.91 0 0 0
08/10/2020
7.91
 786,442 7.91 8.09 7.81 0 0 0
07/10/2020
7.91
 637,430 7.91 8.00 7.72 0 1,000 -0.0
06/10/2020
7.91
 522,742 7.91 8.00 7.81 0 0 0
05/10/2020
7.91
 611,957 7.72 8.00 7.72 0 0 0
02/10/2020
7.72
 912,539 7.91 7.91 7.53 0 3,000 -0.0
01/10/2020
7.91
 402,527 7.81 8.00 7.81 0 0 0
30/09/2020
7.81
 521,871 8.00 8.00 7.72 0 0 0
29/09/2020
8.00
 2,107,662 7.72 8.19 7.72 3,000 0 0.0
28/09/2020
7.72
 922,072 7.53 7.72 7.53 0 0 0
25/09/2020
7.53
 166,515 7.53 7.62 7.43 17,000 0 0.1
24/09/2020
7.53
 451,996 7.62 7.62 7.43 66,500 0 0.5
23/09/2020
7.62
 873,160 7.53 7.62 7.43 0 2,600 -0.0
22/09/2020
7.53
 555,430 7.53 7.53 7.34 195,000 0 1.6
21/09/2020
7.53
 316,770 7.53 7.53 6.40 0 0 0
18/09/2020
7.53
 117,338 7.53 7.53 7.43 85,300 20,600 0.5

Chính sách bảo mật | Điều khoản sử dụng |