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)
01/07/2020
7.62
 350,890 7.53 7.62 7.43 0 200 -0.0
30/06/2020
7.53
 482,601 7.43 8.19 7.34 0 0 0
29/06/2020
7.43
 1,197,965 7.72 7.81 7.25 0 2,000 -0.0
26/06/2020
7.72
 477,773 8.00 8.00 7.72 0 0 0
25/06/2020
8.00
 364,496 7.91 8.00 7.81 0 0 0
24/06/2020
7.91
 1,063,382 8.19 8.19 7.91 0 0 0
23/06/2020
8.19
 368,373 8.28 8.85 8.09 0 0 0
22/06/2020
8.28
 621,814 8.19 8.47 8.09 0 0 0
19/06/2020
8.19
 910,191 8.00 8.19 6.78 0 0 0
18/06/2020
8.00
 402,583 8.00 8.00 7.91 0 0 0
17/06/2020
8.00
 611,985 8.09 8.09 7.91 1,500 0 0.0
16/06/2020
8.09
 794,897 7.81 8.19 7.91 1,200 0 0.0
15/06/2020
7.81
 2,505,491 8.19 8.19 7.72 1,000 0 0.0
12/06/2020
8.19
 1,803,584 8.09 8.19 7.62 500 0 0.0
11/06/2020
8.09
 3,468,237 8.75 8.85 7.91 288,100 0 2.6
10/06/2020
8.75
 3,120,608 8.47 9.13 8.28 163,700 1,000 1.4
09/06/2020
8.47
 2,824,245 8.19 8.56 8.09 854,800 50,000 7.2
08/06/2020
8.19
 3,493,171 7.72 8.28 7.72 1,000 20,000 -0.2
05/06/2020
7.72
 871,929 7.81 7.81 7.53 100 0 0.0
04/06/2020
7.81
 1,382,105 7.72 7.81 7.62 50,000 0 0.4
03/06/2020
7.72
 1,387,571 7.53 7.81 7.53 100 0 0.0
02/06/2020
7.53
 3,370,920 7.53 7.91 7.34 0 0 0
01/06/2020
7.53
 652,613 7.43 7.53 6.31 1,110 0 0.0
29/05/2020
7.43
 306,010 7.43 7.53 7.34 0 0 0
28/05/2020
7.43
 437,610 7.53 7.53 7.34 11,000 0 0.1
27/05/2020
7.53
 845,115 7.62 7.62 7.43 0 0 0
26/05/2020
7.62
 652,374 7.53 7.62 7.43 0 0 0
25/05/2020
7.53
 357,223 7.53 7.53 7.34 10 18,900 -0.1
22/05/2020
7.53
 1,073,504 7.62 7.62 7.34 0 0 0
21/05/2020
7.62
 603,756 7.62 7.72 7.53 0 0 0
20/05/2020
7.62
 503,433 7.72 7.72 7.53 0 0 0
19/05/2020
7.72
 1,004,489 7.62 7.91 7.62 5,000 0 0.0
18/05/2020
7.62
 442,479 7.53 7.81 7.53 0 0 0
15/05/2020
7.53
 1,184,131 7.72 7.91 7.53 0 0 0
14/05/2020
7.72
 629,003 7.81 7.81 7.53 30 6,500 -0.1
13/05/2020
7.81
 1,132,423 7.72 7.81 7.62 6,000 0 0.0
12/05/2020
7.72
 870,862 7.72 7.72 7.53 10 0 0
11/05/2020
7.72
 962,232 7.53 7.81 7.53 1,000 0 0.0
08/05/2020
7.53
 2,119,718 7.25 7.81 7.25 1,000 2,000 -0.0
07/05/2020
7.25
 705,200 7.34 7.34 7.15 0 0 0
06/05/2020
7.34
 1,199,900 6.96 7.34 7.15 0 10,190 0
05/05/2020
6.96
 445,700 7.06 7.15 6.87 0 0 0
04/05/2020
7.06
 836,800 7.06 7.34 6.78 0 0 0
29/04/2020
7.06
 820,916 6.68 7.15 6.59 2,000 0 0.0
28/04/2020
6.68
 1,334,614 6.87 6.87 6.31 100 5,500 -0.0
27/04/2020
6.87
 1,187,535 7.25 7.25 6.78 300 0 0.0
24/04/2020
7.25
 896,458 7.25 7.43 7.06 1,000 0 0.0
23/04/2020
7.25
 2,186,098 6.78 7.43 6.78 7,100 0 0.1
22/04/2020
6.78
 1,562,895 6.78 6.87 6.21 0 0 0
21/04/2020
6.78
 2,375,270 7.62 7.62 6.59 1,000 0 0.0
20/04/2020
7.62
 3,880,253 6.96 7.62 7.06 4,500 14,000 -0.1
17/04/2020
6.96
 3,075,995 6.21 6.96 6.21 400,500 20,000 2.8
16/04/2020
6.21
 1,241,790 6.02 6.21 5.93 500 0 0.0
15/04/2020
6.02
 991,930 6.12 6.12 5.83 0 0 0
14/04/2020
6.12
 817,720 6.21 7.06 5.93 700 0 0.0
13/04/2020
6.21
 608,245 6.12 6.21 6.02 1,000 0 0.0
10/04/2020
6.12
 1,072,099 6.12 6.49 6.02 0 7,900 -0.1
09/04/2020
6.12
 906,711 5.83 6.12 5.83 0 0 0
08/04/2020
5.83
 754,000 6.02 6.02 5.83 0 0 0
07/04/2020
6.02
 500,950 6.02 6.21 5.83 1,000 0 0.0
06/04/2020
6.02
 495,238 5.93 6.21 5.83 100 5,000 -0.0
03/04/2020
5.93
 415,400 5.74 6.12 5.83 13,500 0 0.1
01/04/2020
5.74
 338,939 5.65 5.83 5.46 0 0 0
31/03/2020
5.65
 404,501 5.74 5.74 5.55 0 0 0
30/03/2020
5.74
 548,051 6.02 6.02 5.55 0 100 -0.0
27/03/2020
6.02
 188,000 6.02 6.12 5.93 100 0 0.0
26/03/2020
6.02
 353,200 6.12 6.21 5.93 0 0 0
25/03/2020
6.12
 331,810 6.12 6.31 6.02 0 0 0
24/03/2020
6.12
 696,890 5.83 6.12 5.83 0 0 0
23/03/2020
5.83
 784,400 6.12 6.12 5.74 0 0 0
20/03/2020
6.12
 407,660 6.12 6.21 6.02 2,000 0 0.0
19/03/2020
6.12
 340,100 6.02 6.12 5.65 0 30,000 -0.2
18/03/2020
6.02
 482,415 5.93 6.12 5.83 0 0 0
17/03/2020
5.93
 186,370 5.83 5.93 5.55 0 0 0
16/03/2020
5.83
 269,250 5.93 5.93 5.65 14 0 0.0
13/03/2020
5.93
 419,720 5.83 5.93 5.27 0 0 0
12/03/2020
5.83
 728,100 6.12 6.12 5.65 0 31,500 -0.2
11/03/2020
6.12
 285,100 6.31 6.31 5.93 0 0 0
10/03/2020
6.31
 341,680 5.93 6.31 5.83 0 0 0
09/03/2020
5.93
 910,800 6.68 6.68 5.83 0 15,000 -0.1
06/03/2020
6.68
 937,500 6.59 6.68 6.40 0 0 0
05/03/2020
6.59
 411,545 6.49 6.68 6.49 500 0 0.0
04/03/2020
6.49
 239,700 6.49 6.59 6.40 0 0 0
03/03/2020
6.49
 748,150 6.40 6.68 6.40 0 0 0
02/03/2020
6.40
 149,850 6.40 6.40 6.21 0 0 0
28/02/2020
6.40
 224,110 6.49 6.49 6.21 0 2,000 -0.0
27/02/2020
6.49
 152,700 6.49 6.49 6.40 0 0 0
26/02/2020
6.49
 139,600 6.49 6.49 6.31 500 0 0.0
25/02/2020
6.49
 479,950 6.59 6.59 6.21 0 0 0
24/02/2020
6.59
 223,574 6.68 6.68 6.40 700 0 0.0
21/02/2020
6.68
 257,400 6.78 6.78 6.59 12,600 0 0.1
20/02/2020
6.78
 483,820 6.78 6.78 6.68 0 0 0
19/02/2020
6.78
 109,900 6.59 6.78 6.59 0 0 0
18/02/2020
6.59
 198,400 6.59 6.68 6.59 0 0 0
17/02/2020
6.59
 249,810 6.68 6.78 6.59 10 0 0.0
14/02/2020
6.68
 165,000 6.78 6.78 6.68 0 0 0
13/02/2020
6.78
 390,240 6.87 6.96 6.68 0 0 0
12/02/2020
6.87
 371,410 6.59 6.87 6.59 0 0 0
11/02/2020
6.59
 389,700 6.59 6.68 6.49 500 0 0.0
10/02/2020
6.59
 310,374 6.68 6.68 6.49 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |