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)
29/06/2018
15.53
 2,331,550 16.66 16.94 15.53 0 0 0
28/06/2018
16.66
 2,371,934 16.56 16.85 16.38 0 60,000 -1.1
27/06/2018
16.56
 2,383,660 16.28 16.85 16.19 0 80,000 -1.4
26/06/2018
16.28
 1,663,621 16.28 16.38 15.62 0 0 0
25/06/2018
16.28
 1,423,242 15.53 16.47 15.43 0 300,000 -5.1
22/06/2018
15.53
 905,254 14.78 15.53 14.96 0 370,000 -6.0
21/06/2018
14.78
 242,050 14.87 14.96 14.59 0 100,000 -1.6
20/06/2018
14.87
 467,105 14.68 14.96 14.59 30,000 250,000 -3.4
19/06/2018
14.68
 1,214,571 15.25 15.25 14.30 0 450,000 -7.0
18/06/2018
15.25
 511,900 15.90 15.90 15.15 0 135,000 -2.2
15/06/2018
15.90
 136,855 15.90 16.00 15.81 10,000 10,000 0
14/06/2018
15.90
 213,544 16.09 16.19 15.81 0 0 0
13/06/2018
16.09
 155,561 15.81 16.09 15.90 20,000 20,000 0
12/06/2018
15.81
 496,500 16.19 16.19 15.72 0 0 0
11/06/2018
16.19
 212,670 16.28 16.38 16.00 22,790 22,790 0
08/06/2018
16.28
 330,202 16.47 16.47 16.09 0 0 0
07/06/2018
16.47
 429,810 17.03 17.03 16.19 20,000 20,000 0
06/06/2018
17.03
 464,510 16.75 17.13 16.56 0 0 0
05/06/2018
16.75
 1,139,018 16.00 16.85 15.90 0 0 0
04/06/2018
16.00
 630,751 15.81 16.00 15.62 0 0 0
01/06/2018
15.81
 492,203 16.09 16.28 15.72 55,000 55,000 0
31/05/2018
16.09
 568,270 15.72 16.19 15.72 0 0 0
30/05/2018
15.72
 444,610 16.00 16.00 15.53 0 0 0
29/05/2018
16.00
 554,469 15.25 16.28 15.06 0 0 0
28/05/2018
15.25
 800,668 16.00 16.00 15.06 60,000 60,000 0
25/05/2018
16.00
 545,142 16.47 16.85 15.81 30,000 30,000 0
24/05/2018
16.47
 326,117 16.85 17.03 16.47 30,000 30,000 0
23/05/2018
16.85
 383,410 16.75 16.94 16.19 0 0 0
22/05/2018
16.75
 1,105,900 17.50 17.50 15.90 0 0 0
21/05/2018
17.50
 422,020 17.88 18.26 17.50 20,000 20,000 0
18/05/2018
17.88
 1,167,350 18.63 18.82 17.22 0 0 0
17/05/2018
18.63
 1,250,840 18.45 19.29 18.35 100,000 140,000 -0.8
16/05/2018
18.45
 752,128 18.73 18.82 18.35 57,210 57,210 0
15/05/2018
18.73
 1,362,810 17.98 19.10 17.69 50,000 50,000 0
14/05/2018
17.98
 515,400 18.07 18.26 17.69 100,000 100,000 0
11/05/2018
18.07
 598,283 17.69 18.35 17.50 0 0 0
10/05/2018
17.69
 914,930 17.32 18.35 17.32 0 0 0
09/05/2018
17.32
 1,027,640 17.88 18.16 16.94 0 0 0
08/05/2018
17.88
 1,158,650 18.54 19.29 17.60 0 0 0
07/05/2018
18.54
 1,507,397 16.75 18.54 16.94 0 0 0
04/05/2018
16.75
 892,272 15.34 16.75 15.25 0 0 0
03/05/2018
15.34
 1,016,630 14.96 15.53 14.68 30,000 410,000 -6.0
02/05/2018
14.96
 923,410 14.78 15.90 14.59 0 370,000 -5.9
27/04/2018
14.78
 538,380 14.68 14.96 14.12 0 120,100 -1.9
26/04/2018
14.68
 1,075,626 15.25 15.53 14.59 85,000 589,900 -8.0
24/04/2018
15.25
 741,640 14.59 15.34 14.59 30,000 375,000 -5.5
23/04/2018
14.59
 1,014,430 15.06 16.00 14.59 0 10,000 -0.2
20/04/2018
15.06
 999,906 15.90 15.90 15.06 0 0 0
19/04/2018
15.90
 1,005,600 16.75 16.85 15.53 0 0 0
18/04/2018
16.75
 410,798 17.03 17.32 16.56 0 30,000 -0.5
17/04/2018
17.03
 644,577 17.03 17.22 16.85 0 30,000 -0.5
16/04/2018
17.03
 595,032 17.50 17.50 16.94 0 40,000 -0.7
13/04/2018
17.50
 1,265,600 18.35 18.45 17.41 0 25,000 -0.5
12/04/2018
18.35
 412,170 18.26 18.45 18.16 0 25,000 -0.5
11/04/2018
18.26
 427,023 18.63 18.73 18.16 0 25,000 -0.5
10/04/2018
18.63
 474,200 18.07 18.63 18.07 0 75,000 -1.5
09/04/2018
18.07
 592,846 18.73 18.82 17.88 0 75,000 -1.5
06/04/2018
18.73
 599,902 19.20 19.20 18.35 0 190,000 -3.7
05/04/2018
19.20
 462,819 19.10 19.95 18.92 0 123,000 -2.5
04/04/2018
19.10
 628,301 19.67 19.76 18.92 0 327,000 -6.6
03/04/2018
19.67
 962,730 19.76 19.76 19.29 0 227,100 -4.7
02/04/2018
19.76
 559,016 19.29 20.14 19.20 0 68,900 -1.5
30/03/2018
19.29
 659,950 19.01 19.58 19.01 0 0 0
29/03/2018
19.01
 704,583 18.16 19.20 18.16 0 0 0
28/03/2018
18.16
 485,660 18.16 18.16 17.88 0 0 0
27/03/2018
18.16
 587,760 17.98 18.63 17.98 0 0 0
26/03/2018
17.98
 1,502,781 19.67 19.67 17.88 0 180,000 -3.5
23/03/2018
19.67
 882,815 20.23 20.33 19.20 0 0 0
22/03/2018
20.23
 860,099 20.80 20.99 20.23 0 0 0
21/03/2018
20.80
 549,025 20.70 20.99 20.70 0 0 0
20/03/2018
20.70
 798,886 21.08 21.08 20.70 0 0 0
19/03/2018
21.08
 491,569 21.18 21.46 20.99 0 0 0
16/03/2018
21.18
 1,088,100 20.61 21.18 20.61 0 40,000 -0.9
15/03/2018
20.61
 1,514,047 20.89 21.27 20.52 0 0 0
14/03/2018
20.89
 1,334,300 21.74 21.74 20.80 0 0 0
13/03/2018
21.74
 1,583,110 21.93 21.93 21.27 0 0 0
12/03/2018
21.93
 2,169,077 22.30 22.59 21.36 0 10,000 -0.2
09/03/2018
22.30
 1,633,750 22.02 22.77 21.65 0 0 0
08/03/2018
22.02
 2,866,670 22.77 23.90 21.93 0 0 0
07/03/2018
22.77
 8,318,900 22.77 25.88 22.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |