Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.50
0.20
(1.50%)
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)
27/11/2019
9.13
 67,754 9.13 9.13 9.03 1,000 0 0.0
26/11/2019
9.13
 78,200 9.13 9.22 8.94 0 0 0
25/11/2019
9.13
 279,900 9.13 9.13 9.03 0 0 0
22/11/2019
9.13
 127,110 9.22 9.22 9.03 0 0 0
21/11/2019
9.22
 109,400 9.32 9.32 9.22 0 0 0
20/11/2019
9.32
 65,300 9.41 9.41 9.22 0 0 0
19/11/2019
9.41
 242,900 9.32 9.51 9.22 150,000 15,000 1.4
18/11/2019
9.32
 178,340 9.41 9.41 9.13 0 10,000 -0.1
15/11/2019
9.41
 199,410 9.41 9.51 9.32 0 10,000 -0.1
14/11/2019
9.41
 192,410 9.51 9.51 9.41 0 0 0
13/11/2019
9.51
 234,800 9.60 9.60 9.51 0 0 0
12/11/2019
9.60
 250,935 9.60 9.69 9.51 50,000 0 0.5
11/11/2019
9.60
 108,200 9.69 9.69 9.51 0 0 0
08/11/2019
9.69
 96,400 9.69 9.69 9.60 0 0 0
07/11/2019
9.69
 96,288 9.69 9.69 9.60 0 30,000 -0.3
06/11/2019
9.69
 321,800 9.79 9.79 9.69 0 0 0
05/11/2019
9.79
 144,900 9.79 9.88 9.69 0 0 0
04/11/2019
9.79
 230,310 9.69 9.98 9.69 50,000 0 0.5
01/11/2019
9.69
 215,810 9.69 9.79 9.41 500 0 0.0
31/10/2019
9.69
 344,520 9.79 9.88 9.69 29,800 0 0.3
30/10/2019
9.79
 189,450 9.88 9.88 9.79 0 0 0
29/10/2019
9.88
 194,120 9.88 9.98 9.79 0 0 0
28/10/2019
9.88
 53,300 10.07 10.07 9.88 100 0 0.0
25/10/2019
10.07
 166,875 9.98 10.07 9.98 0 363,000 -3.8
24/10/2019
9.98
 63,354 9.98 10.07 9.88 0 0 0
23/10/2019
9.98
 68,218 9.98 10.07 9.98 0 0 0
22/10/2019
9.98
 109,250 10.07 10.07 9.88 363,000 0 3.8
21/10/2019
10.07
 178,800 10.26 10.35 10.07 0 0 0
18/10/2019
10.26
 77,060 10.26 10.35 10.26 20,000 0 0.2
17/10/2019
10.26
 114,824 10.16 10.35 10.26 55,000 0 0.6
16/10/2019
10.16
 363,800 10.16 10.45 10.07 70,200 20,000 0.5
15/10/2019
10.16
 35,890 10.16 10.16 10.07 25,000 0 0.3
14/10/2019
10.16
 109,100 10.26 10.35 10.16 45,000 0 0.5
11/10/2019
10.26
 265,306 10.07 10.26 10.07 110,000 0 1.2
10/10/2019
10.07
 98,424 10.07 10.16 9.98 30,000 10,000 0.2
09/10/2019
10.07
 26,330 10.07 10.16 9.98 0 0 0
08/10/2019
10.07
 24,923 10.07 10.16 10.07 0 0 0
07/10/2019
10.07
 68,500 10.07 10.16 9.98 0 1,000 -0.0
04/10/2019
10.07
 117,200 10.16 10.16 9.98 0 0 0
03/10/2019
10.16
 81,130 10.16 10.16 9.98 0 0 0
02/10/2019
10.16
 134,025 10.26 10.26 10.07 47,015 0 0.5
01/10/2019
10.26
 182,440 10.45 10.45 9.98 18,010 0 0.2
30/09/2019
10.45
 350,330 10.07 10.45 10.07 259,200 0 2.8
27/09/2019
10.07
 154,900 10.07 10.16 10.07 40,000 0 0.4
26/09/2019
10.07
 258,315 10.07 10.26 9.88 100,000 0 1.1
25/09/2019
10.07
 138,940 10.16 10.35 9.98 50,000 55,300 -0.0
24/09/2019
10.16
 114,800 10.26 10.26 10.07 0 154,000 -1.7
23/09/2019
10.26
 148,030 10.35 10.45 10.07 55,000 53,000 0.0
20/09/2019
10.35
 160,542 10.54 10.54 10.16 0 53,000 -0.6
19/09/2019
10.54
 38,590 10.54 10.54 10.45 100,000 0 1.1
18/09/2019
10.54
 254,400 10.45 10.92 10.54 1,000 263,000 -2.9
17/09/2019
10.45
 112,007 10.63 10.73 10.45 0 0 0
16/09/2019
10.63
 375,473 10.26 10.82 10.35 0 65,700 -0.7
13/09/2019
10.26
 185,260 10.16 10.35 9.98 393,000 0 4.3
12/09/2019
10.16
 125,650 10.07 10.16 9.88 0 0 0
11/09/2019
10.07
 142,000 9.79 10.07 9.79 0 29,000 -0.3
10/09/2019
9.79
 392,840 10.07 10.35 9.79 800 263,000 -3.0
09/09/2019
10.07
 205,820 10.45 10.73 8.94 0 25,000 -0.3
06/09/2019
10.45
 123,116 10.63 10.73 10.35 0 50,000 -0.6
05/09/2019
10.63
 142,444 10.73 10.92 10.45 263,000 50,000 2.4
04/09/2019
10.73
 263,190 10.82 10.82 10.54 0 50,000 -0.6
03/09/2019
10.82
 156,228 10.92 10.92 10.63 0 56,000 -0.6
30/08/2019
10.92
 432,756 10.82 11.11 10.73 210,000 0 2.4
29/08/2019
10.82
 67,561 10.73 10.82 10.63 0 0 0
28/08/2019
10.73
 179,900 10.92 10.92 10.54 0 63,000 -0.7
27/08/2019
10.92
 215,608 10.73 10.92 10.73 8,700 50,500 -0.5
26/08/2019
10.73
 311,500 10.92 10.92 10.54 0 43,200 -0.5
23/08/2019
10.92
 247,750 11.20 11.20 10.82 0 50,500 -0.6
22/08/2019
11.20
 207,920 11.20 11.39 11.01 0 38,000 -0.4
21/08/2019
11.20
 428,920 11.29 11.67 11.11 200 49,800 -0.6
20/08/2019
11.29
 772,486 10.92 11.39 10.92 234,200 0 2.8
19/08/2019
10.92
 120,140 10.82 11.11 10.82 0 0 0
16/08/2019
10.82
 223,849 10.92 11.01 10.73 300 0 0.0
15/08/2019
10.92
 265,398 11.01 11.01 10.54 8,000 0 0.1
14/08/2019
11.01
 195,435 11.01 11.29 11.01 0 0 0
13/08/2019
11.01
 343,937 11.29 11.39 10.92 0 0 0
12/08/2019
11.29
 777,527 11.01 11.58 11.11 3,200 0 0.0
09/08/2019
11.01
 824,531 10.45 11.20 10.35 0 0 0
08/08/2019
10.45
 365,030 10.26 10.54 9.98 230,000 0 2.5
07/08/2019
10.26
 181,400 10.35 10.45 10.07 500 0 0.0
06/08/2019
10.35
 452,855 10.26 10.35 9.98 0 0 0
05/08/2019
10.26
 447,600 10.35 10.45 9.98 500 0 0.0
02/08/2019
10.35
 383,050 10.45 10.45 10.07 0 89,500 -1.0
01/08/2019
10.45
 139,420 10.45 10.54 10.26 0 50,000 -0.5
31/07/2019
10.45
 238,746 10.45 10.45 10.16 37,000 0 0.4
30/07/2019
10.45
 127,910 10.45 10.45 10.26 0 0 0
29/07/2019
10.45
 160,900 10.45 10.63 10.35 100 0 0.0
26/07/2019
10.45
 259,619 10.54 10.63 10.35 0 0 0
25/07/2019
10.54
 241,800 10.45 10.73 10.35 0 0 0
24/07/2019
10.45
 277,363 10.45 10.63 10.35 0 0 0
23/07/2019
10.45
 154,790 10.63 10.63 10.35 0 50,500 -0.6
22/07/2019
10.63
 234,920 10.73 10.82 10.54 0 68,000 -0.8
19/07/2019
10.73
 406,040 10.54 10.82 10.54 0 36,000 -0.4
18/07/2019
10.54
 267,500 10.82 10.82 10.54 0 0 0
17/07/2019
10.82
 156,045 10.82 10.82 10.63 0 61,500 -0.7
16/07/2019
10.82
 212,489 10.92 10.92 10.73 100 0 0.0
15/07/2019
10.92
 478,069 10.63 11.01 10.54 100 0 0.0
12/07/2019
10.63
 234,229 10.73 10.82 10.54 0 37,500 -0.4
11/07/2019
10.73
 351,637 10.54 10.82 10.63 0 0 0
10/07/2019
10.54
 331,240 10.26 10.73 10.35 0 82,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |