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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |