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)
03/07/2024
12.33
 1,229,048 12.53 12.73 12.23 0 0 0
02/07/2024
12.53
 2,416,874 11.94 12.63 11.94 0 129,100 -1.6
01/07/2024
11.94
 1,910,720 12.13 12.13 11.54 300 500 -0.0
28/06/2024
11.94
 2,890,048 12.63 12.63 11.84 500 0 0.0
27/06/2024
12.43
 1,606,401 12.92 12.92 12.43 0 600 -0.0
26/06/2024
12.83
 2,083,795 12.73 13.22 12.63 0 10,000 -0.1
25/06/2024
12.73
 1,887,892 12.63 12.83 12.43 411,400 4,200 5.2
24/06/2024
12.63
 5,217,730 13.22 13.61 12.33 75,300 700 0.9
21/06/2024
13.22
 5,970,182 12.53 13.42 12.43 1,300 800 0.0
20/06/2024
12.43
 4,295,828 11.84 12.43 11.84 8,200 9,100 -0.0
19/06/2024
11.94
 4,704,883 11.25 12.13 11.15 0 15,700 -0.2
18/06/2024
11.15
 2,287,424 10.95 11.35 10.95 0 0 0
17/06/2024
10.85
 1,117,927 10.95 11.05 10.46 0 0 0
14/06/2024
10.95
 1,524,813 11.35 11.44 10.85 2,000 0 0.0
13/06/2024
11.35
 929,038 11.35 11.54 11.15 1,000 0 0.0
12/06/2024
11.35
 1,510,956 11.35 11.44 11.15 0 0 0
11/06/2024
11.35
 1,847,233 11.44 11.64 11.15 300 1,000 -0.0
10/06/2024
11.44
 3,590,102 10.85 11.64 10.85 10,600 400 0.1
07/06/2024
10.95
 1,433,235 10.95 11.05 10.75 0 0 0
06/06/2024
10.95
 1,641,625 10.75 11.05 10.75 0 200 -0.0
05/06/2024
10.85
 1,448,816 11.05 11.05 10.75 2,700 0 0.0
04/06/2024
11.05
 2,963,500 10.85 11.25 10.75 0 0 0
03/06/2024
10.95
 1,600,379 10.75 10.95 10.65 1,800 20,000 -0.2
31/05/2024
10.75
 1,131,701 10.65 10.75 10.46 100 0 0.0
30/05/2024
10.65
 1,389,884 10.75 10.75 10.46 0 0 0
29/05/2024
10.65
 3,821,204 10.75 11.05 10.65 0 5,500 -0.1
28/05/2024
10.75
 1,652,679 10.46 10.75 10.36 0 10,100 -0.1
27/05/2024
10.56
 1,884,898 10.65 10.65 10.26 0 3,000 -0.0
24/05/2024
10.65
 3,221,648 10.85 11.05 10.26 0 1,500 -0.0
23/05/2024
10.85
 4,605,627 10.36 11.05 10.36 5,000 82,630 -0.8
22/05/2024
10.46
 6,269,841 9.67 10.65 9.67 1,000 600 0.0
21/05/2024
9.77
 621,004 9.67 9.77 9.47 0 0 0
20/05/2024
9.67
 818,542 9.57 9.77 9.57 0 0 0
17/05/2024
9.67
 919,793 9.67 9.77 9.47 1,000 20,000 -0.2
16/05/2024
9.67
 780,650 9.57 9.77 9.57 0 0 0
15/05/2024
9.67
 274,582 9.67 9.67 9.47 0 0 0
14/05/2024
9.67
 284,964 9.57 9.67 9.47 2,630 0 0.0
13/05/2024
9.67
 535,468 9.47 9.67 9.47 200,800 0 1.9
10/05/2024
9.57
 804,096 9.67 9.87 9.37 500 31,500 -0.3
09/05/2024
9.47
 412,937 9.57 9.77 9.47 0 0 0
08/05/2024
9.57
 1,586,054 9.47 9.77 9.27 1,000 100 0.0
07/05/2024
9.47
 580,198 9.37 9.47 9.27 100 500 -0.0
06/05/2024
9.37
 706,629 9.18 9.37 9.18 0 0 0
03/05/2024
9.27
 379,855 9.27 9.27 9.08 0 0 0
02/05/2024
9.27
 480,359 9.18 9.27 9.08 100 0 0.0
26/04/2024
9.18
 162,724 9.18 9.18 9.08 0 0 0
25/04/2024
9.18
 434,941 9.27 9.27 9.08 0 0 0
24/04/2024
9.08
 500,016 9.08 9.27 9.08 500 0 0.0
23/04/2024
9.18
 348,496 9.18 9.18 9.08 0 0 0
22/04/2024
9.18
 287,693 9.08 9.37 8.98 0 0 0
19/04/2024
9.08
 1,104,942 9.37 9.37 8.98 0 0 0
17/04/2024
9.37
 476,998 9.47 9.57 9.27 500 40,000 -0.4
16/04/2024
9.47
 872,669 9.57 9.57 9.27 500 0 0.0
15/04/2024
9.57
 1,474,484 9.77 9.87 9.27 0 0 0
12/04/2024
9.77
 370,838 9.77 9.77 9.67 0 0 0
11/04/2024
9.77
 363,417 9.77 9.87 9.67 0 0 0
10/04/2024
9.87
 499,548 9.87 9.87 9.67 300 0 0.0
09/04/2024
9.87
 594,435 9.87 9.87 9.67 0 0 0
08/04/2024
9.87
 446,306 9.87 9.87 9.77 0 0 0
05/04/2024
9.87
 2,314,205 9.87 10.06 9.77 0 200 -0.0
04/04/2024
9.87
 514,049 9.87 9.87 9.67 0 0 0
03/04/2024
9.87
 783,829 9.87 9.96 9.77 0 500 -0.0
02/04/2024
9.87
 817,598 9.87 9.87 9.67 0 0 0
01/04/2024
9.87
 692,711 9.87 9.87 9.77 200 0 0.0
29/03/2024
9.87
 432,577 9.87 9.87 9.77 0 0 0
28/03/2024
9.87
 256,352 9.87 9.87 9.77 0 0 0
27/03/2024
9.87
 609,765 9.87 9.96 9.77 0 0 0
26/03/2024
9.87
 386,608 9.87 9.87 9.77 0 0 0
25/03/2024
9.87
 1,008,174 9.87 9.96 9.77 0 5,000 -0.1
22/03/2024
9.87
 599,404 9.87 9.96 9.77 0 1,000 -0.0
21/03/2024
9.96
 669,797 9.87 9.96 9.77 0 0 0
20/03/2024
9.96
 361,685 9.96 9.96 9.77 0 0 0
19/03/2024
9.96
 565,059 9.87 9.96 9.77 0 0 0
18/03/2024
9.96
 1,492,747 10.06 10.06 9.77 300 0 0.0
15/03/2024
10.06
 1,244,214 9.96 10.16 9.87 0 0 0
14/03/2024
10.06
 1,665,516 9.96 10.06 9.87 0 0 0
13/03/2024
9.96
 736,641 9.77 9.96 9.77 0 0 0
12/03/2024
9.87
 613,747 9.87 9.87 9.77 0 0 0
11/03/2024
9.87
 410,760 9.96 9.96 9.77 100 0 0.0
08/03/2024
9.96
 1,000,159 9.96 10.06 9.77 0 0 0
07/03/2024
9.96
 881,953 9.87 9.96 9.77 0 0 0
06/03/2024
9.87
 833,097 9.87 9.96 9.77 3,000 0 0.0
05/03/2024
9.96
 435,450 10.06 10.06 9.87 0 0 0
04/03/2024
10.06
 1,162,966 9.96 10.06 9.87 2,000 4,000 -0.0
01/03/2024
9.96
 347,945 9.96 9.96 9.87 500 0 0.0
29/02/2024
9.96
 538,160 10.06 10.06 9.87 11,200 70,000 -0.6
28/02/2024
9.96
 1,862,442 9.87 10.16 9.87 0 0 0
27/02/2024
9.77
 762,940 9.87 9.96 9.77 3,000 14,400 -0.1
26/02/2024
9.87
 287,331 9.87 9.87 9.77 0 18,400 -0.2
23/02/2024
9.87
 775,845 9.96 9.96 9.77 0 0 0
22/02/2024
9.96
 294,520 9.96 10.06 9.87 700 0 0.0
21/02/2024
10.06
 524,418 9.96 10.06 9.87 0 0 0
20/02/2024
10.06
 1,072,854 10.16 10.16 9.96 0 5,200 -0.1
19/02/2024
10.16
 1,818,366 9.96 10.16 9.87 0 0 0
16/02/2024
9.96
 667,938 9.77 9.96 9.77 15,400 0 0.2
15/02/2024
9.87
 326,013 9.77 9.87 9.77 500 0 0.0
07/02/2024
9.67
 493,837 9.77 9.87 9.67 0 0 0
06/02/2024
9.87
 333,774 9.87 9.87 9.67 800 0 0.0
05/02/2024
9.87
 320,145 9.87 9.87 9.77 0 0 0
02/02/2024
9.87
 294,625 9.87 9.87 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |