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)
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
17/09/2020
7.53
 496,598 7.53 7.62 7.43 0 100 -0.0
16/09/2020
7.53
 1,261,224 7.34 7.53 7.34 0 40,000 -0.3
15/09/2020
7.34
 302,300 7.34 7.43 7.34 0 0 0
14/09/2020
7.34
 174,610 7.34 7.43 7.25 0 0 0
11/09/2020
7.34
 289,563 7.43 7.43 7.25 0 0 0
10/09/2020
7.43
 290,122 7.25 7.43 7.34 124,500 20,000 0.8
09/09/2020
7.25
 336,500 7.34 7.34 7.15 20,000 0 0.2
08/09/2020
7.34
 395,350 7.34 7.34 6.31 0 2,200 -0.0
07/09/2020
7.34
 290,436 7.53 7.53 7.25 1,000 0 0.0
04/09/2020
7.53
 239,955 7.53 7.53 7.34 0 0 0
03/09/2020
7.53
 844,696 7.43 7.62 7.34 2,300 20,000 -0.1
01/09/2020
7.43
 287,898 7.34 7.43 7.25 0 0 0
31/08/2020
7.34
 381,898 7.43 7.53 7.25 30,000 0 0.2
28/08/2020
7.43
 306,292 7.53 7.62 7.43 0 0 0
27/08/2020
7.53
 324,256 7.62 7.62 7.43 0 0 0
26/08/2020
7.62
 1,079,490 7.25 7.62 7.15 50,000 0 0.4
25/08/2020
7.25
 287,914 7.25 7.25 7.15 0 0 0
24/08/2020
7.25
 354,235 7.15 7.25 7.15 76,500 0 0.6
21/08/2020
7.15
 249,649 7.15 7.25 7.06 0 0 0
20/08/2020
7.15
 207,180 7.15 7.34 7.06 0 0 0
19/08/2020
7.15
 129,697 7.25 7.25 7.06 0 0 0
18/08/2020
7.25
 333,849 7.25 7.34 7.15 0 0 0
17/08/2020
7.25
 187,371 7.25 7.34 7.15 0 0 0
14/08/2020
7.25
 225,157 7.25 7.34 7.15 0 1,000 -0.0
13/08/2020
7.25
 188,599 7.25 7.34 7.15 0 0 0
12/08/2020
7.25
 547,889 7.06 7.25 7.06 208,800 0 1.6
11/08/2020
7.06
 147,730 7.15 7.25 6.96 0 0 0
10/08/2020
7.15
 287,590 7.06 7.15 7.06 0 0 0
07/08/2020
7.06
 188,484 7.06 7.15 6.96 0 0 0
06/08/2020
7.06
 285,192 7.06 7.06 6.96 0 0 0
05/08/2020
7.06
 379,315 6.87 7.06 6.78 190,200 0 1.4
04/08/2020
6.87
 260,100 6.78 6.87 6.68 0 0 0
03/08/2020
6.78
 292,176 6.49 6.78 6.59 100 0 0.0
31/07/2020
6.49
 226,100 6.68 6.68 6.49 0 0 0
30/07/2020
6.68
 257,300 6.68 6.78 6.59 0 0 0
29/07/2020
6.68
 597,363 6.78 6.78 6.40 0 0 0
28/07/2020
6.78
 520,090 6.40 6.78 6.40 500 0 0.0
27/07/2020
6.40
 800,156 6.87 6.87 6.21 800 0 0.0
24/07/2020
6.87
 1,594,900 7.43 7.43 6.68 0 0 0
23/07/2020
7.43
 156,892 7.53 7.53 7.34 0 0 0
22/07/2020
7.53
 208,400 7.53 7.62 7.43 0 0 0
21/07/2020
7.53
 269,740 7.43 7.62 7.43 0 0 0
20/07/2020
7.43
 392,486 7.62 7.72 7.43 200 0 0.0
17/07/2020
7.62
 287,811 7.72 7.72 7.53 0 0 0
16/07/2020
7.72
 212,989 7.62 7.72 7.62 0 0 0
15/07/2020
7.62
 261,206 7.62 7.72 7.53 500 0 0.0
14/07/2020
7.62
 279,400 7.53 7.62 7.53 0 0 0
13/07/2020
7.53
 189,000 7.62 7.72 7.53 0 0 0
10/07/2020
7.62
 513,336 7.72 7.72 7.53 100 0 0.0
09/07/2020
7.72
 554,856 7.72 7.91 7.62 0 0 0
08/07/2020
7.72
 317,670 7.62 7.72 7.62 0 0 0
07/07/2020
7.62
 272,480 7.72 7.72 7.62 0 0 0
06/07/2020
7.72
 508,626 7.62 7.72 7.53 0 0 0
03/07/2020
7.62
 199,730 7.62 8.09 7.53 0 0 0
02/07/2020
7.62
 200,600 7.62 7.72 7.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |