Tổng Công ty Dầu Việt Nam - CTCP (oil)

11
-0.10
(-0.90%)
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
(2024-10-22) 		-0.70 -5.98% 14,710,280 443,500 5.1
10.90
11.80
11
2 tháng
(2024-09-23) 		-2.50 -18.52% 46,294,619 272,400 2.8
10.90
13.60
11
3 tháng
(2024-08-23) 		-4.19 -27.60% 79,942,727 1,872,400 26.6
10.90
15.29
11
6 tháng
(2024-05-27) 		0.44 4.20% 256,950,304 7,904,200 113.6
10.56
15.49
11
12 tháng
(2023-11-27) 		1.23 12.62% 347,281,971 8,507,000 119.7
9.08
15.49
11
24 tháng
(2022-12-02) 		2.68 32.16% 636,124,570 1,058,741 42.2
7.36
15.49
11
36 tháng
(2021-12-07) 		-4.15 -27.40% 1,086,112,194 1,703,946 40.2
6
20.61
11
60 tháng
(2019-12-18) 		2.53 29.87% 1,802,001,058 3,414,319 44.6
5.65
20.61
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2018
13.08
 449,250 12.71 13.08 12.71 0 0 0
16/11/2018
12.71
 870,721 12.61 12.80 12.52 0 0 0
15/11/2018
12.61
 381,300 12.61 12.71 12.52 0 0 0
14/11/2018
12.61
 456,800 12.99 12.99 12.33 0 0 0
13/11/2018
12.99
 287,300 12.99 12.99 12.80 3,552,500 3,552,500 0
12/11/2018
12.99
 237,900 13.08 13.18 12.80 0 0 0
09/11/2018
13.08
 422,500 13.27 13.27 12.99 0 0 0
08/11/2018
13.27
 567,810 13.08 13.36 13.08 0 0 0
07/11/2018
13.08
 309,600 13.36 13.36 13.08 0 0 0
06/11/2018
13.36
 522,830 13.27 13.55 13.18 0 0 0
05/11/2018
13.27
 404,230 13.36 13.55 13.18 0 0 0
02/11/2018
13.36
 538,920 13.36 13.65 13.27 40,000 40,000 0
01/11/2018
13.36
 348,188 13.55 13.55 13.27 0 0 0
31/10/2018
13.55
 537,870 13.27 13.74 13.36 0 0 0
30/10/2018
13.27
 265,700 13.18 13.36 13.18 0 0 0
29/10/2018
13.18
 273,190 13.36 13.46 13.08 0 0 0
26/10/2018
13.36
 750,800 13.18 13.83 13.08 0 0 0
25/10/2018
13.18
 863,295 13.27 13.27 12.52 0 0 0
24/10/2018
13.27
 990,514 13.93 13.93 12.99 0 0 0
23/10/2018
13.93
 553,120 14.02 14.12 13.65 0 0 0
22/10/2018
14.02
 310,814 14.02 14.30 13.93 0 0 0
19/10/2018
14.02
 341,105 14.21 14.21 13.74 0 0 0
18/10/2018
14.21
 300,430 14.49 14.49 14.12 0 50,000 -0.8
17/10/2018
14.49
 394,571 14.12 14.68 14.21 0 50,000 -0.8
16/10/2018
14.12
 430,200 13.93 14.21 13.93 0 50,000 -0.7
15/10/2018
13.93
 709,208 14.49 14.68 13.93 0 50,000 -0.7
12/10/2018
14.49
 1,095,021 13.83 14.59 13.36 0 0 0
11/10/2018
13.83
 2,843,928 15.43 15.43 13.74 0 0 0
10/10/2018
15.43
 446,315 15.43 15.62 15.15 0 0 0
09/10/2018
15.43
 593,670 15.25 15.62 15.06 0 0 0
08/10/2018
15.25
 1,344,119 15.90 15.90 15.06 0 0 0
05/10/2018
15.90
 1,003,434 16.47 16.47 15.62 0 0 0
04/10/2018
16.47
 1,593,389 16.38 16.75 16.19 0 0 0
03/10/2018
16.38
 774,390 16.19 16.38 15.81 0 0 0
02/10/2018
16.19
 1,501,085 16.09 16.47 16.09 50,569,007 50,569,007 0
01/10/2018
16.09
 1,600,244 15.72 16.47 15.81 0 0 0
28/09/2018
15.72
 1,593,169 16.00 16.19 15.72 0 0 0
27/09/2018
16.00
 2,057,913 15.72 16.19 15.53 0 10,000 -0.2
26/09/2018
15.72
 2,063,192 16.19 16.38 15.72 0 10,000 -0.2
25/09/2018
16.19
 2,650,811 15.53 16.28 15.53 0 0 0
24/09/2018
15.53
 1,277,062 15.43 15.62 15.25 0 0 0
21/09/2018
15.43
 2,264,836 15.43 15.72 15.06 0 0 0
20/09/2018
15.43
 3,155,892 14.40 15.72 14.40 0 0 0
19/09/2018
14.40
 2,368,584 13.93 14.68 14.02 0 0 0
18/09/2018
13.93
 676,105 13.74 13.93 13.65 0 0 0
17/09/2018
13.74
 502,346 13.93 13.93 13.74 0 0 0
14/09/2018
13.93
 582,168 13.93 14.02 13.74 60,000 60,000 0
13/09/2018
13.93
 682,756 14.21 14.30 13.93 30,000 30,000 0
12/09/2018
14.21
 1,779,640 13.93 14.30 13.93 315,000 315,000 0
11/09/2018
13.93
 1,333,860 13.36 14.02 13.46 245,000 245,000 0
10/09/2018
13.36
 411,100 13.36 13.55 13.36 30,000 30,000 0
07/09/2018
13.36
 273,411 13.27 13.36 13.18 0 0 0
06/09/2018
13.27
 500,300 13.36 13.36 13.08 0 0 0
05/09/2018
13.36
 530,400 13.55 13.55 13.27 140,000 190,000 -0.7
04/09/2018
13.55
 1,087,320 13.65 13.74 13.46 0 50,000 -0.7
31/08/2018
13.65
 935,083 13.55 14.02 13.55 30,000 130,000 -1.5
30/08/2018
13.55
 602,722 13.55 13.74 13.36 0 100,000 -1.4
29/08/2018
13.55
 755,452 13.36 13.74 13.36 0 120,000 -1.7
28/08/2018
13.36
 408,180 13.65 13.65 13.36 0 150,000 -2.1
27/08/2018
13.65
 641,100 13.55 13.83 13.46 142,000 472,000 -4.8
24/08/2018
13.55
 347,700 13.55 13.55 13.36 0 100,000 -1.4
23/08/2018
13.55
 609,720 13.65 13.93 13.36 70,000 420,000 -5.0
22/08/2018
13.65
 727,120 13.55 13.93 13.55 180,000 708,100 -7.6
21/08/2018
13.55
 701,207 13.46 13.65 13.46 0 331,900 -4.8
20/08/2018
13.46
 627,460 13.55 13.65 13.36 0 100,000 -1.4
17/08/2018
13.55
 442,867 13.83 14.02 13.46 0 100,000 -1.4
16/08/2018
13.83
 917,160 13.55 13.83 13.36 0 100,000 -1.4
15/08/2018
13.55
 1,025,449 14.30 14.40 13.55 50,000 50,000 0
14/08/2018
14.30
 963,436 14.49 15.43 14.12 0 0 0
13/08/2018
14.49
 657,311 14.78 14.78 14.49 0 0 0
10/08/2018
14.78
 603,700 14.87 14.87 14.59 35,000 35,000 0
09/08/2018
14.87
 1,248,010 14.78 15.34 14.68 0 160,500 -2.6
08/08/2018
14.78
 676,275 14.40 14.87 14.30 0 0 0
07/08/2018
14.40
 634,671 14.87 15.06 14.30 0 0 0
06/08/2018
14.87
 880,200 15.06 15.53 14.59 0 82,500 -1.3
03/08/2018
15.06
 2,487,957 14.02 15.25 14.21 0 280,000 -4.4
02/08/2018
14.02
 520,180 14.21 14.21 13.83 0 0 0
01/08/2018
14.21
 623,220 14.40 14.49 14.02 0 0 0
31/07/2018
14.40
 1,099,693 13.83 14.87 13.83 20,000 20,000 0
30/07/2018
13.83
 819,776 13.36 13.83 13.27 0 0 0
27/07/2018
13.36
 287,700 13.27 13.36 13.18 0 0 0
26/07/2018
13.27
 156,420 13.18 13.36 12.99 0 0 0
25/07/2018
13.18
 336,737 13.18 13.46 13.08 0 70,000 -1.0
24/07/2018
13.18
 533,270 13.36 13.46 12.80 0 70,000 -1.0
23/07/2018
13.36
 398,420 13.83 13.83 13.36 0 70,000 -1.0
20/07/2018
13.83
 362,225 13.74 14.12 13.46 0 70,000 -1.0
19/07/2018
13.74
 1,283,930 12.71 14.21 12.89 0 140,000 -2.0
18/07/2018
12.71
 958,165 12.71 13.08 12.52 0 720,000 -9.7
17/07/2018
12.71
 302,627 12.80 13.18 12.42 0 70,000 -0.9
16/07/2018
12.80
 208,236 12.80 13.08 12.61 0 70,000 -0.9
13/07/2018
12.80
 450,114 12.71 13.08 12.52 0 70,000 -0.9
12/07/2018
12.71
 472,260 12.80 13.08 12.23 0 70,000 -0.9
11/07/2018
12.80
 1,019,550 13.65 13.65 12.52 0 110,000 -1.5
10/07/2018
13.65
 773,621 14.02 14.02 13.18 0 408,801 -5.9
09/07/2018
14.02
 376,570 14.12 14.59 13.74 0 232,000 -3.5
06/07/2018
14.12
 403,500 14.12 14.49 13.27 0 63,000 -0.9
05/07/2018
14.12
 709,332 14.49 14.68 13.65 0 60,000 -0.9
04/07/2018
14.49
 470,972 14.59 14.78 14.12 40,000 102,000 -1.0
03/07/2018
14.59
 582,141 15.15 15.43 14.40 20,000 80,000 -0.9
02/07/2018
15.15
 545,010 15.53 15.53 14.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |