Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.40
0
(0%)
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
(2024-08-19) 		-1.40 -9.45% 45,078,400 2,294,100 33.8
13.30
15.49
13.40
2 tháng
(2024-07-22) 		-0.12 -0.86% 97,637,700 7,431,600 108.0
13.02
15.49
13.40
3 tháng
(2024-06-20) 		0.97 7.80% 171,575,700 8,266,700 119.6
11.94
15.49
13.40
6 tháng
(2024-03-22) 		3.53 35.82% 247,668,700 8,259,900 119.4
9.08
15.49
13.40
12 tháng
(2023-09-25) 		2.94 28.14% 346,507,300 8,742,300 124.3
9.08
15.49
13.40
24 tháng
(2022-09-29) 		2.56 23.63% 622,426,559 3,053,769 61.8
6
15.49
13.40
36 tháng
(2021-10-04) 		-0.81 -5.71% 1,171,995,208 2,088,746 46.7
6
20.61
13.40
60 tháng
(2019-10-15) 		3.24 31.84% 1,763,826,231 4,240,819 55.3
5.65
20.61
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
9.96
 303,300 9.77 9.96 9.77 0 0 0
27/11/2023
9.77
 688,800 9.96 10.06 9.77 0 0 0
24/11/2023
9.96
 1,242,500 9.96 10.06 9.87 0 0 0
23/11/2023
9.96
 1,233,100 10.26 10.26 9.96 0 0 0
22/11/2023
10.26
 298,800 10.26 10.26 10.06 0 0 0
21/11/2023
10.26
 771,300 10.16 10.26 10.06 0 0 0
20/11/2023
10.16
 485,400 10.06 10.16 9.96 0 0 0
17/11/2023
10.06
 1,389,100 10.36 10.36 9.96 0 0 0
16/11/2023
10.36
 521,900 10.36 10.36 10.26 0 0 0
15/11/2023
10.36
 1,223,500 10.36 10.56 10.26 0 0 0
14/11/2023
10.36
 885,200 10.26 10.46 10.16 0 0 0
13/11/2023
10.26
 579,700 10.26 10.36 10.06 500 0 0.0
10/11/2023
10.26
 697,300 10.26 10.36 10.16 0 0 0
09/11/2023
10.26
 1,090,900 10.36 10.46 10.16 0 0 0
08/11/2023
10.36
 1,458,600 10.16 10.36 9.96 0 0 0
07/11/2023
10.16
 871,300 10.06 10.26 9.96 0 0 0
06/11/2023
10.06
 422,900 10.06 10.06 9.96 200 5,000 -0.0
03/11/2023
10.06
 648,200 10.16 10.16 9.96 0 0 0
02/11/2023
10.16
 1,944,900 9.87 10.16 9.77 0 81,800 -0.8
01/11/2023
9.87
 969,900 9.67 9.87 9.47 0 0 0
31/10/2023
9.67
 683,100 9.96 9.96 9.47 500 0 0.0
30/10/2023
9.96
 823,700 9.96 10.16 9.77 0 10,000 -0.1
27/10/2023
9.96
 710,900 9.77 9.96 9.67 0 0 0
26/10/2023
9.77
 2,467,700 10.36 10.36 9.67 0 0 0
25/10/2023
10.36
 462,900 10.46 10.46 10.26 0 0 0
24/10/2023
10.46
 416,200 10.46 10.56 10.26 0 0 0
23/10/2023
10.46
 624,300 10.46 10.65 10.36 0 0 0
20/10/2023
10.46
 1,364,900 10.36 10.56 10.16 0 0 0
19/10/2023
10.36
 1,237,000 10.46 10.56 10.16 0 0 0
18/10/2023
10.46
 1,351,000 10.56 10.65 10.16 6,000 0 0.1
17/10/2023
10.56
 1,367,200 10.75 10.85 10.36 0 0 0
16/10/2023
10.75
 2,389,100 10.56 10.95 10.56 0 100 -0.0
13/10/2023
10.56
 922,500 10.46 10.56 10.26 0 0 0
12/10/2023
10.46
 926,000 10.65 10.65 10.36 0 5,000 -0.1
11/10/2023
10.65
 1,576,300 10.36 10.75 10.26 0 0 0
10/10/2023
10.36
 718,700 10.36 10.56 10.26 0 0 0
09/10/2023
10.36
 1,158,200 10.06 10.36 10.06 0 0 0
06/10/2023
10.06
 720,100 9.87 10.06 9.77 0 0 0
05/10/2023
9.87
 858,000 10.16 10.16 9.77 0 0 0
04/10/2023
10.16
 495,600 9.96 10.16 9.77 4,600 0 0.0
03/10/2023
9.96
 1,755,600 10.46 10.46 9.87 100 0 0.0
02/10/2023
10.46
 1,045,000 10.56 10.65 10.36 0 0 0
29/09/2023
10.56
 673,100 10.65 10.75 10.46 200 0 0.0
28/09/2023
10.65
 1,701,600 10.46 10.65 10.36 0 0 0
27/09/2023
10.46
 1,201,900 10.26 10.46 10.06 0 0 0
26/09/2023
10.26
 1,756,200 10.46 10.46 10.06 0 0 0
25/09/2023
10.46
 2,011,000 10.85 10.95 10.26 0 0 0
22/09/2023
10.85
 3,565,600 11.15 11.15 10.56 0 0 0
21/09/2023
11.15
 2,993,100 11.15 11.35 11.05 0 0 0
20/09/2023
11.15
 1,410,500 11.15 11.25 10.95 0 106,100 -1.2
19/09/2023
11.15
 2,250,100 11.25 11.35 10.95 0 445,400 -5.0
18/09/2023
11.25
 2,774,300 11.44 11.54 11.05 200 702,000 -7.9
15/09/2023
11.44
 4,919,000 10.85 11.74 10.95 0 0 0
14/09/2023
10.85
 1,966,500 11.05 11.15 10.75 0 0 0
13/09/2023
11.05
 4,030,500 10.85 11.25 10.75 0 0 0
12/09/2023
10.85
 1,526,800 10.65 10.85 10.56 0 0 0
11/09/2023
10.65
 3,302,800 10.75 11.05 10.56 28,600 1,000 0.3
08/09/2023
10.75
 2,054,900 10.85 10.85 10.65 200 0 0.0
07/09/2023
10.85
 1,746,000 10.85 10.95 10.65 200 0 0.0
06/09/2023
10.85
 3,647,500 10.65 10.95 10.56 0 1,000 -0.0
05/09/2023
10.65
 1,899,900 10.36 10.75 10.46 210 0 0.0
31/08/2023
10.36
 1,095,500 10.26 10.36 10.16 200 1,200 -0.0
30/08/2023
10.26
 836,400 10.26 10.26 10.06 0 0 0
29/08/2023
10.26
 1,307,500 10.16 10.26 10.06 0 0 0
28/08/2023
10.16
 906,200 10.16 10.26 10.06 0 2,000 -0.0
25/08/2023
10.16
 491,000 10.16 10.26 10.06 1,000 0 0.0
24/08/2023
10.16
 342,800 10.06 10.16 9.96 0 0 0
23/08/2023: Cổ tức tiền mặt tỉ lệ: 2%
23/08/2023
10.06
 443,100 10.16 10.26 9.96 0 0 0
22/08/2023
10.16
 1,041,500 10.16 10.16 9.68 500 0 0.0
21/08/2023
10.16
 1,032,200 10.06 10.26 9.87 0 0 0
18/08/2023
10.06
 3,573,700 10.65 10.74 9.87 1,700 0 0.0
17/08/2023
10.65
 1,657,600 10.94 10.94 10.65 0 0 0
16/08/2023
10.94
 1,055,200 11.03 11.13 10.84 0 0 0
15/08/2023
11.03
 1,101,900 11.13 11.13 10.94 200 0 0.0
14/08/2023
11.13
 1,694,400 10.94 11.13 10.84 0 300 -0.0
11/08/2023
10.94
 2,142,000 11.03 11.13 10.74 1,300 242,000 -2.7
10/08/2023
11.03
 1,703,100 11.13 11.23 10.94 0 348,200 -4.0
09/08/2023
11.13
 1,157,200 11.23 11.23 10.94 100 1,000 -0.0
08/08/2023
11.23
 2,218,700 11.13 11.32 11.03 500 0 0.0
07/08/2023
11.13
 2,422,600 10.94 11.13 10.94 0 1,000 -0.0
04/08/2023
10.94
 1,764,100 10.74 10.94 10.65 0 300 -0.0
03/08/2023
10.74
 1,473,200 10.94 10.94 10.65 0 0 0
02/08/2023
10.94
 2,404,600 10.65 11.03 10.55 0 0 0
01/08/2023
10.65
 2,295,100 10.94 11.13 10.65 0 0 0
31/07/2023
10.94
 2,563,000 10.74 11.03 10.74 0 0 0
28/07/2023
10.74
 2,125,500 10.55 10.74 10.55 4,000 100 0.0
27/07/2023
10.55
 1,415,600 10.65 10.74 10.45 504 0 0.0
26/07/2023
10.65
 955,000 10.65 10.74 10.55 5,000 0 0.1
25/07/2023
10.65
 1,993,700 10.65 10.84 10.55 5,000 0 0.1
24/07/2023
10.65
 1,574,300 10.55 10.74 10.45 5,100 0 0.1
21/07/2023
10.55
 1,114,400 10.55 10.55 10.36 0 0 0
20/07/2023
10.55
 1,230,800 10.45 10.55 10.36 0 0 0
19/07/2023
10.45
 2,142,800 10.65 10.74 10.36 0 20,000 -0.2
18/07/2023
10.65
 2,120,600 10.65 10.84 10.45 0 0 0
17/07/2023
10.65
 1,768,200 10.65 10.65 10.45 10,100 1,000 0.1
14/07/2023
10.65
 2,006,400 10.65 10.74 10.36 5,000 30,200 -0.3
13/07/2023
10.65
 1,871,200 10.65 10.94 10.55 1,000 0 0.0
12/07/2023
10.65
 1,675,400 10.65 11.13 10.45 2,500 100 0.0
11/07/2023
10.65
 1,688,900 10.74 10.94 10.55 20,000 0 0.2
10/07/2023
10.74
 5,549,100 10.16 10.84 10.06 25,100 500 0.3

Chính sách bảo mật | Điều khoản sử dụng |