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)
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
09/07/2019
10.26
 338,532 10.54 10.54 10.16 0 61,000 -0.7
08/07/2019
10.54
 349,250 10.63 10.92 10.26 0 30,000 -0.3
05/07/2019
10.63
 188,498 10.63 10.73 10.45 0 0 0
04/07/2019
10.63
 328,702 10.73 10.92 10.54 1,000 93,000 -1.0
03/07/2019
10.73
 357,290 10.92 10.92 10.63 0 41,500 -0.5
02/07/2019
10.92
 107,500 11.11 11.29 10.92 0 38,500 -0.4
01/07/2019
11.11
 334,740 11.11 11.20 10.92 0 120,000 -1.4
28/06/2019
11.11
 274,300 10.92 11.11 10.73 0 32,700 -0.4
27/06/2019
10.92
 221,520 11.11 11.29 10.82 0 0 0
26/06/2019
11.11
 580,530 11.20 11.29 11.01 0 0 0
25/06/2019
11.20
 164,868 11.29 11.39 11.20 0 0 0
24/06/2019
11.29
 166,100 11.39 11.48 11.29 0 0 0
21/06/2019
11.39
 113,960 11.58 11.58 11.29 0 0 0
20/06/2019
11.58
 140,122 11.39 11.58 11.29 0 0 0
19/06/2019
11.39
 202,810 11.29 11.58 11.20 500 0 0.0
18/06/2019
11.29
 302,777 11.48 11.48 11.20 100 0 0.0
17/06/2019
11.48
 139,900 11.67 11.67 11.48 0 0 0
14/06/2019
11.67
 173,000 11.58 11.76 11.58 0 0 0
13/06/2019
11.58
 322,900 11.76 11.76 11.58 0 0 0
12/06/2019
11.76
 239,400 11.86 11.95 11.67 0 0 0
11/06/2019
11.86
 211,800 11.86 11.95 11.76 0 0 0
10/06/2019
11.86
 56,463 11.86 12.05 11.86 500 0 0.0
07/06/2019
11.86
 65,600 11.95 11.95 11.76 0 0 0
06/06/2019
11.95
 167,670 11.86 11.95 11.67 3,100 12,500 -0.1
05/06/2019
11.86
 108,100 11.76 12.05 11.76 0 12,500 -0.2
04/06/2019
11.76
 245,930 11.76 12.05 11.58 0 12,500 -0.2
03/06/2019
11.76
 500,510 11.95 11.95 11.67 100 12,500 -0.2
31/05/2019
11.95
 187,550 12.14 12.14 11.86 0 12,500 -0.2
30/05/2019
12.14
 139,000 12.14 12.14 12.05 0 12,500 -0.2
29/05/2019
12.14
 419,620 11.95 12.23 11.86 207,500 12,500 2.5
28/05/2019
11.95
 251,470 12.05 12.05 11.86 0 62,500 -0.8
27/05/2019
12.05
 121,240 11.95 12.05 11.95 0 12,500 -0.2
24/05/2019
11.95
 491,100 12.14 12.14 11.95 0 62,500 -0.8
23/05/2019
12.14
 256,650 12.23 12.23 12.05 3,000 98,000 -1.2
22/05/2019
12.23
 310,750 12.42 12.52 12.14 0 0 0
21/05/2019
12.42
 205,272 12.52 12.61 12.33 600 0 0.0
20/05/2019
12.52
 300,595 12.52 12.52 12.23 0 0 0
17/05/2019
12.52
 578,100 12.23 12.52 12.33 0 0 0
16/05/2019
12.23
 166,630 12.42 12.42 12.23 0 0 0
15/05/2019
12.42
 254,890 12.52 12.61 12.23 500 0 0.0
14/05/2019
12.52
 789,110 11.86 12.52 11.76 0 0 0
13/05/2019
11.86
 209,530 11.95 11.95 11.76 0 0 0
10/05/2019
11.95
 262,060 11.76 12.14 11.67 12,000 94,000 -1.0
09/05/2019
11.76
 156,900 11.86 11.86 11.67 0 57,000 -0.7
08/05/2019
11.86
 446,125 11.95 12.05 11.58 3,100 197,600 -2.4
07/05/2019
11.95
 147,270 11.95 12.14 11.86 0 0 0
06/05/2019
11.95
 383,350 12.33 12.42 11.95 0 0 0
03/05/2019
12.33
 169,330 12.33 12.42 12.23 0 0 0
02/05/2019
12.33
 172,470 12.52 12.52 12.33 0 0 0
26/04/2019
12.52
 314,900 12.33 12.61 12.23 0 0 0
25/04/2019
12.33
 261,940 12.42 12.61 12.23 0 35,000 -0.5
24/04/2019
12.42
 385,927 12.23 12.52 12.05 100 66,000 -0.9
23/04/2019
12.23
 304,920 12.23 12.23 12.05 0 30,000 -0.4
22/04/2019
12.23
 235,470 12.33 12.42 12.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |