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)
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
07/02/2020
6.68
 341,500 6.68 6.68 6.59 0 0 0
06/02/2020
6.68
 233,005 6.59 6.68 6.59 0 0 0
05/02/2020
6.59
 233,200 6.59 6.78 6.49 2,000 0 0.0
04/02/2020
6.59
 230,620 6.59 6.78 6.40 0 0 0
03/02/2020
6.59
 575,900 6.78 6.87 6.12 0 0 0
31/01/2020
6.78
 265,840 7.34 7.34 6.78 0 39,115 -0.3
30/01/2020
7.34
 178,655 7.62 7.72 7.34 0 3,100 -0.0
22/01/2020
7.62
 353,010 7.72 7.81 7.53 3,000 20,010 -0.1
21/01/2020
7.72
 199,437 7.62 7.81 7.62 30,500 6,000 0.2
20/01/2020
7.62
 216,150 7.34 7.62 7.34 23,550 0 0.2
17/01/2020
7.34
 60,310 7.43 7.43 7.25 100 0 0.0
16/01/2020
7.43
 64,804 7.25 7.43 7.25 33,900 0 0.3
15/01/2020
7.25
 78,340 7.43 7.43 7.25 0 0 0
14/01/2020
7.43
 87,920 7.43 7.53 7.34 39,000 12,300 0.2
13/01/2020
7.43
 98,100 7.34 7.53 7.43 0 0 0
10/01/2020
7.34
 180,900 7.53 7.53 7.34 0 0 0
09/01/2020
7.53
 281,813 7.72 7.72 7.53 0 0 0
08/01/2020
7.72
 205,079 7.81 7.91 7.72 26 0 0.0
07/01/2020
7.81
 67,300 7.91 7.91 7.72 0 0 0
06/01/2020
7.91
 466,153 7.72 7.91 7.72 12,400 0 0.1
03/01/2020
7.72
 163,800 7.72 7.81 7.62 40,400 0 0.3
02/01/2020
7.72
 144,650 7.81 7.91 7.62 0 0 0
31/12/2019
7.81
 321,610 7.53 8.66 7.72 0 0 0
30/12/2019
7.53
 95,900 7.72 7.72 7.53 0 0 0
27/12/2019
7.72
 51,700 7.72 7.72 7.53 0 0 0
26/12/2019
7.72
 194,265 7.72 7.81 7.62 0 0 0
25/12/2019
7.72
 166,310 7.81 7.91 7.72 8,000 0 0.1
24/12/2019
7.81
 159,355 7.81 7.91 7.72 0 0 0
23/12/2019
7.81
 229,210 8.28 8.28 6.96 1,900 0 0.0
20/12/2019
8.28
 154,800 8.19 8.28 8.19 0 0 0
19/12/2019
8.19
 242,000 8.47 8.47 8.19 0 0 0
18/12/2019
8.47
 170,930 8.47 8.75 8.38 60,000 10,000 0.5
17/12/2019
8.47
 88,450 8.47 8.56 8.38 0 0 0
16/12/2019
8.47
 80,915 8.56 8.66 8.38 0 0 0
13/12/2019
8.56
 128,100 8.47 8.66 8.47 0 0 0
12/12/2019
8.47
 198,500 8.47 8.66 8.38 0 0 0
11/12/2019
8.47
 176,610 8.66 8.66 8.47 1,200 0 0.0
10/12/2019
8.66
 2,023,900 8.66 9.22 8.47 10,100 0 0.1
09/12/2019
8.66
 126,445 8.75 8.75 8.56 0 0 0
06/12/2019
8.75
 48,575 8.94 8.94 8.56 5,100 0 0.0
05/12/2019
8.94
 129,600 9.03 9.32 8.85 25,000 2,000 0.2
04/12/2019
9.03
 1,921,700 8.47 9.41 8.47 100,800 5,400 0.9
03/12/2019
8.47
 180,421 8.66 8.75 8.47 0 0 0
02/12/2019
8.66
 131,300 8.85 8.85 8.56 0 0 0
29/11/2019
8.85
 148,600 9.13 9.13 8.66 0 0 0
28/11/2019
9.13
 169,400 9.13 9.13 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |