Tổng Công ty Dầu Việt Nam - CTCP (oil)

10.90
-0.10
(-0.91%)
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
(2024-10-23) 		-0.90 -7.63% 14,676,557 499,100 5.4
10.90
11.80
10.90
2 tháng
(2024-09-23) 		-2.60 -19.26% 46,947,119 328,200 3.1
10.90
13.60
10.90
3 tháng
(2024-08-26) 		-4 -26.83% 77,876,435 1,728,200 23.7
10.90
15.29
10.90
6 tháng
(2024-05-27) 		0.34 3.26% 257,602,804 7,960,000 113.8
10.56
15.49
10.90
12 tháng
(2023-11-28) 		0.94 9.39% 347,245,671 8,562,800 119.9
9.08
15.49
10.90
24 tháng
(2022-12-05) 		2.48 29.46% 635,530,483 1,114,541 42.4
7.36
15.49
10.90
36 tháng
(2021-12-08) 		-3.97 -26.70% 1,084,533,711 1,759,746 40.4
6
20.61
10.90
60 tháng
(2019-12-19) 		2.71 33.13% 1,802,482,628 3,420,119 44.4
5.65
20.61
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
13.27
 1,357,707 13.55 13.74 13.08 2,000 0 0.0
15/04/2021
13.55
 2,025,546 13.74 14.12 13.55 12,000 0 0
14/04/2021
13.74
 2,711,793 13.36 13.74 12.99 1,000 6,300 -0.1
13/04/2021
13.36
 3,429,920 13.65 13.65 12.99 500 5,000 -0.1
12/04/2021
13.65
 1,654,147 13.65 13.74 13.46 100 0 0.0
09/04/2021
13.65
 1,177,300 13.74 13.83 13.55 0 0 0
08/04/2021
13.74
 2,245,361 13.83 13.93 13.55 0 0 0
07/04/2021
13.83
 1,993,876 14.02 14.12 13.74 600 0 0.0
06/04/2021
14.02
 3,021,970 13.65 14.02 13.36 0 2,500 -0.0
05/04/2021
13.65
 2,300,240 13.74 13.93 13.46 0 52 -0.0
02/04/2021
13.74
 3,939,726 13.65 14.21 13.65 0 500 -0.0
01/04/2021
13.65
 2,804,265 13.46 13.74 13.36 10,000 0 0.1
31/03/2021
13.46
 3,528,761 12.99 13.65 12.71 1,000 8,900 -0.1
30/03/2021
12.99
 1,437,516 12.99 13.18 12.71 0 5,000 -0.1
29/03/2021
12.99
 1,681,220 13.08 13.36 12.71 9,200 0 0.1
26/03/2021
13.08
 1,907,100 13.27 13.27 12.14 0 0 0
25/03/2021
13.27
 1,287,858 13.27 13.65 11.20 5,000 1,500 0.0
24/03/2021
13.27
 2,971,934 13.74 13.74 12.71 0 8,500 -0.1
23/03/2021
13.74
 1,280,239 13.83 13.93 13.55 0 0 0
22/03/2021
13.83
 2,239,158 13.74 14.21 13.74 0 500 -0.0
19/03/2021
13.74
 3,814,360 13.74 13.93 12.99 1,000 15,000 -0.2
18/03/2021
13.74
 1,244,304 13.83 14.12 13.55 500 0 0.0
17/03/2021
13.83
 1,553,972 13.46 13.93 13.18 0 5,800 -0.1
16/03/2021
13.46
 4,512,099 13.93 14.02 13.08 0 11,800 -0.2
15/03/2021
13.93
 1,534,970 14.12 14.21 13.74 500 1,700 -0.0
12/03/2021
14.12
 2,139,008 14.12 14.59 13.93 2,000 1,000 0.0
11/03/2021
14.12
 2,475,100 14.12 14.49 13.93 1,000 0 0.0
10/03/2021
14.12
 2,419,800 13.65 14.12 13.36 4,000 13,200 -0.1
09/03/2021
13.65
 6,460,400 14.78 14.87 13.27 500 73,200 -1.1
08/03/2021
14.78
 3,740,900 14.12 15.53 14.30 5,600 96,700 -1.5
05/03/2021
14.12
 5,391,103 13.36 14.30 10.73 5,900 71,700 -1.0
04/03/2021
13.36
 10,592,230 11.67 13.36 11.67 200 33,600 -0.4
03/03/2021
11.67
 1,203,958 11.58 11.76 11.48 405 100 0.0
02/03/2021
11.58
 1,637,816 11.76 11.86 11.39 9,600 8,700 0.0
01/03/2021
11.76
 3,675,647 11.01 11.86 10.92 3,100 7,000 -0.0
26/02/2021
11.01
 965,743 11.01 11.01 10.73 400 22,000 -0.2
25/02/2021
11.01
 690,011 10.82 11.20 10.73 100 2,000 -0.0
24/02/2021
10.82
 1,124,703 11.11 11.11 10.63 1,700 1,000 0.0
23/02/2021
11.11
 1,382,840 10.82 11.20 10.82 10,100 500 0.1
22/02/2021
10.82
 948,868 10.82 11.01 10.73 13,660 22,700 -0.1
19/02/2021
10.82
 1,367,900 11.20 11.20 10.54 133 6,800 -0.1
18/02/2021
11.20
 2,198,610 11.20 11.58 11.01 6,200 83,100 -0.9
17/02/2021
11.20
 1,409,804 10.35 11.29 10.35 2 50,000 -0.6
09/02/2021
10.35
 1,044,503 9.98 10.35 9.98 200 1,000 -0.0
08/02/2021
9.98
 1,399,700 10.35 10.45 9.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |