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)
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
07/07/2023
10.16
 1,281,400 9.97 10.16 9.87 0 0 0
06/07/2023
9.97
 1,002,900 10.06 10.26 9.87 1,000 0 0.0
05/07/2023
10.06
 1,277,900 10.16 10.26 9.97 0 0 0
04/07/2023
10.16
 1,731,424 9.97 10.16 9.87 0 0 0
03/07/2023
9.97
 685,595 9.97 9.97 9.77 0 0 0
30/06/2023
9.97
 813,122 9.97 9.97 9.77 0 12,000 -0.1
29/06/2023
9.97
 964,182 10.06 10.16 9.87 0 0 0
28/06/2023
10.06
 1,189,361 10.06 10.06 9.87 0 10,000 -0.1
27/06/2023
10.06
 383,851 9.97 10.16 9.97 0 2,000 -0.0
26/06/2023
9.97
 1,151,436 9.97 10.06 9.77 0 0 0
23/06/2023
9.97
 2,376,674 10.16 10.26 9.87 0 1,390,000 -14.3
22/06/2023
10.16
 2,170,980 10.06 10.36 10.06 0 0 0
21/06/2023
10.06
 889,226 9.97 10.16 9.87 0 0 0
20/06/2023
9.97
 786,447 9.87 9.97 9.68 0 0 0
19/06/2023
9.87
 1,353,215 9.97 10.06 9.68 0 630,800 -6.4
16/06/2023
9.97
 2,302,800 10.16 10.36 9.77 0 1,381,500 -14.3
15/06/2023
10.16
 2,152,638 10.16 10.26 9.97 0 1,191,000 -12.4
14/06/2023
10.16
 1,858,959 9.97 10.36 9.97 0 0 0
13/06/2023
9.97
 771,589 10.06 10.16 9.97 0 0 0
12/06/2023
10.06
 789,227 10.06 10.06 9.77 500 1,000 -0.0
09/06/2023
10.06
 1,231,598 10.06 10.06 9.77 500 0 0.0
08/06/2023
10.06
 2,101,071 10.06 10.45 9.97 0 0 0
07/06/2023
10.06
 1,359,306 10.06 10.16 9.97 0 100 -0.0
06/06/2023
10.06
 1,204,092 10.16 10.26 9.68 0 0 0
05/06/2023
10.16
 2,294,925 10.16 10.45 10.06 100 110,501 -1.2
02/06/2023
10.16
 1,918,728 9.87 10.16 9.87 0 2,200 -0.0
01/06/2023
9.87
 1,404,888 9.77 9.97 9.68 0 0 0
31/05/2023
9.77
 2,167,975 9.97 9.97 9.68 0 0 0
30/05/2023
9.97
 2,083,384 9.87 10.06 9.68 0 0 0
29/05/2023
9.87
 603,571 9.68 9.97 9.77 0 0 0
26/05/2023
9.68
 4,259,195 9.19 9.77 9.10 0 41,000 -0.4
25/05/2023
9.19
 782,624 9.00 9.19 8.90 600 0 0.0
24/05/2023
9.00
 740,407 9.00 9.19 8.90 0 0 0
23/05/2023
9.00
 1,445,585 9.10 9.29 9.00 0 0 0
22/05/2023
9.10
 552,473 9.00 9.29 9.10 0 0 0
19/05/2023
9.00
 990,450 9.00 9.19 8.90 0 0 0
18/05/2023
9.00
 812,956 8.90 9.10 8.81 0 0 0
17/05/2023
8.90
 787,940 9.19 9.29 8.90 0 0 0
16/05/2023
9.19
 978,806 9.10 9.39 9.10 0 0 0
15/05/2023
9.10
 1,913,843 9.10 9.39 9.10 0 50,000 -0.5
12/05/2023
9.10
 1,127,591 9.10 9.19 8.90 0 500 -0.0
11/05/2023
9.10
 1,152,765 9.10 9.19 8.90 0 0 0
10/05/2023
9.10
 893,531 9.00 9.10 8.90 0 0 0
09/05/2023
9.00
 879,286 8.90 9.10 8.90 0 0 0
08/05/2023
8.90
 813,287 8.81 9.00 8.71 0 0 0
05/05/2023
8.81
 482,887 8.71 8.81 8.61 0 3,600 -0.0
04/05/2023
8.71
 276,878 8.81 8.81 8.61 0 0 0
28/04/2023
8.81
 427,152 8.81 8.81 8.61 0 0 0
27/04/2023
8.81
 325,300 8.81 8.81 8.61 0 0 0
26/04/2023
8.81
 368,701 8.61 8.81 8.61 0 20,000 -0.2
25/04/2023
8.61
 664,436 8.71 8.81 8.52 0 0 0
24/04/2023
8.71
 385,336 8.81 9.00 8.61 2,500 0 0.0
21/04/2023
8.81
 996,125 8.81 9.00 8.61 0 900 -0.0
20/04/2023
8.81
 567,027 8.71 8.81 8.61 0 0 0
19/04/2023
8.71
 408,874 8.81 8.90 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |