Tổng Công ty Dầu Việt Nam - CTCP (oil)

11
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
(2024-10-22) 		-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)
18/04/2023
8.81
 685,025 8.90 8.90 8.71 900 0 0.0
17/04/2023
8.90
 664,922 8.90 9.10 8.81 0 0 0
14/04/2023
8.90
 770,665 9.19 9.29 8.90 53,800 10,000 0.4
13/04/2023
9.19
 2,340,529 9.00 9.39 9.10 57,600 50,000 0.1
12/04/2023
9.00
 878,530 9.00 9.10 8.90 3,000 20,000 -0.2
11/04/2023
9.00
 1,681,129 8.81 9.10 8.71 0 15,000 -0.1
10/04/2023
8.81
 839,520 8.61 8.90 8.61 0 0 0
07/04/2023
8.61
 359,889 8.71 8.81 8.61 0 0 0
06/04/2023
8.71
 704,452 8.81 8.90 8.61 1 50,000 -0.4
05/04/2023
8.81
 651,603 8.81 8.90 8.71 0 0 0
04/04/2023
8.81
 857,467 8.81 8.90 8.71 0 0 0
03/04/2023
8.81
 1,054,778 8.42 8.81 8.42 0 5,100 -0.0
31/03/2023
8.42
 315,920 8.42 8.52 8.32 0 0 0
30/03/2023
8.42
 453,314 8.52 8.52 8.32 0 0 0
29/03/2023
8.52
 422,083 8.42 8.52 8.32 0 0 0
28/03/2023
8.42
 375,581 8.32 8.52 8.32 0 0 0
27/03/2023
8.32
 349,054 8.42 8.42 8.23 0 0 0
24/03/2023
8.42
 455,500 8.42 8.42 8.23 100 0 0.0
23/03/2023
8.42
 70,903 8.42 8.42 8.13 0 0 0
22/03/2023
8.42
 338,355 8.42 8.52 8.32 100 0 0.0
21/03/2023
8.42
 507,870 8.42 8.52 8.32 200 0 0.0
20/03/2023
8.42
 552,393 8.61 8.61 8.32 0 0 0
17/03/2023
8.61
 245,020 8.61 8.71 8.52 0 500 -0.0
16/03/2023
8.61
 643,841 8.81 8.81 8.42 0 0 0
15/03/2023
8.81
 327,536 8.61 8.81 8.61 0 0 0
14/03/2023
8.61
 904,006 8.81 8.81 8.52 0 0 0
13/03/2023
8.81
 844,601 8.90 8.90 8.61 0 0 0
10/03/2023
8.90
 749,838 9.00 9.00 8.81 0 0 0
09/03/2023
9.00
 546,333 9.00 9.10 8.90 0 20,000 -0.2
08/03/2023
9.00
 572,489 9.00 9.00 8.81 0 0 0
07/03/2023
9.00
 419,620 8.90 9.00 8.81 200 0 0.0
06/03/2023
8.90
 280,474 8.81 9.00 8.81 0 0 0
03/03/2023
8.81
 472,558 8.90 9.10 8.81 0 0 0
02/03/2023
8.90
 321,451 8.90 9.10 8.81 0 0 0
01/03/2023
8.90
 482,576 8.71 9.00 8.61 0 30,000 -0.3
28/02/2023
8.71
 517,524 8.61 8.90 8.61 0 0 0
27/02/2023
8.61
 793,283 8.90 8.90 8.61 0 0 0
24/02/2023
8.90
 933,007 9.10 9.10 8.71 0 0 0
23/02/2023
9.10
 1,729,318 9.00 9.10 8.71 1,000 0 0.0
22/02/2023
9.00
 2,407,507 9.29 9.58 8.90 500 115,400 -1.1
21/02/2023
9.29
 2,487,240 9.19 9.48 9.10 200 30,000 -0.3
20/02/2023
9.19
 1,158,763 9.10 9.19 8.81 500 0 0.0
16/02/2023
9.10
 1,568,488 8.61 9.10 8.71 0 55,000 -0.5
15/02/2023
8.61
 283,651 8.52 8.71 8.42 500 42,500 -0.4
14/02/2023
8.52
 468,871 8.42 8.61 8.32 0 27,500 -0.2
13/02/2023
8.42
 708,462 8.61 8.81 8.23 0 0 0
10/02/2023
8.61
 318,196 8.71 8.71 8.52 0 0 0
09/02/2023
8.71
 689,025 8.42 8.81 8.42 0 0 0
08/02/2023
8.42
 680,285 8.52 8.61 8.32 0 0 0
07/02/2023
8.52
 525,170 8.52 8.71 8.42 0 0 0
06/02/2023
8.52
 646,210 8.61 8.61 8.32 0 0 0
03/02/2023
8.61
 391,703 8.61 8.71 8.52 0 0 0
02/02/2023
8.61
 895,529 8.61 8.81 8.52 0 0 0
01/02/2023
8.61
 1,534,237 9.00 9.19 8.61 0 0 0
31/01/2023
9.00
 953,600 9.00 9.00 8.71 0 0 0
30/01/2023
9.00
 1,063,804 9.29 9.39 8.81 0 0 0
27/01/2023
9.29
 1,018,161 9.10 9.39 9.10 0 93,200 -0.9
19/01/2023
9.10
 763,862 9.00 9.19 8.81 25,000 0 0.2
18/01/2023
9.00
 954,846 8.90 9.00 8.81 0 1,300 -0.0
17/01/2023
8.90
 1,090,535 8.71 8.90 8.61 60,000 35,000 0.2
16/01/2023
8.71
 610,763 8.81 9.00 8.61 0 0 0
13/01/2023
8.81
 1,105,916 8.90 9.00 8.71 50,000 25,000 0.2
12/01/2023
8.90
 1,549,339 8.61 8.90 8.61 0 180,000 -1.6
11/01/2023
8.61
 2,079,620 8.23 8.71 8.03 35,027 7,600 0.2
10/01/2023
8.23
 743,400 8.23 8.23 7.94 0 50,000 -0.4
09/01/2023
8.23
 608,096 8.13 8.42 8.03 0 0 0
06/01/2023
8.13
 1,513,521 8.03 8.42 7.94 0 27,200 -0.2
05/01/2023
8.03
 427,300 8.03 8.13 7.84 20,000 44,000 -0.2
04/01/2023
8.03
 1,156,462 8.03 8.23 7.84 6,800 1,300 0.0
03/01/2023
8.03
 699,104 7.65 8.03 7.55 100,000 1,000 0.8
30/12/2022
7.65
 336,400 7.45 7.65 7.45 0 0 0
29/12/2022
7.45
 318,547 7.55 7.65 7.45 2,000 0 0.0
28/12/2022
7.55
 339,951 7.45 7.65 7.45 0 0 0
27/12/2022
7.45
 467,920 7.36 7.55 7.06 1,000 0 0.0
26/12/2022
7.36
 798,400 7.55 7.74 7.36 300 0 0.0
23/12/2022
7.55
 294,199 7.55 7.55 7.26 0 0 0
22/12/2022
7.55
 300,710 7.55 7.65 7.36 100 0 0.0
21/12/2022
7.55
 586,101 7.55 7.74 7.16 0 0 0
20/12/2022
7.55
 832,872 7.84 7.84 7.45 0 0 0
19/12/2022
7.84
 794,045 7.94 8.13 7.65 0 0 0
16/12/2022
7.94
 539,622 7.94 7.94 7.74 0 0 0
15/12/2022
7.94
 521,366 7.94 8.13 7.84 100 0 0.0
14/12/2022
7.94
 760,230 7.84 8.13 7.84 200 300 -0.0
13/12/2022
7.84
 552,083 7.74 7.84 7.65 0 0 0
12/12/2022
7.74
 1,157,856 7.55 8.03 7.55 0 0 0
09/12/2022
7.55
 515,425 7.84 7.84 7.55 0 0 0
08/12/2022
7.84
 604,146 7.74 7.94 7.55 0 0 0
07/12/2022
7.74
 749,964 7.84 7.94 7.45 0 0 0
06/12/2022
7.84
 1,208,713 8.42 8.42 7.74 0 0 0
05/12/2022
8.42
 1,172,620 8.32 8.52 8.23 400 214,000 -1.8
02/12/2022
8.32
 1,246,587 7.94 8.42 7.74 0 0 0
01/12/2022
7.94
 1,502,560 7.94 8.32 7.84 70,000 0 0.6
30/11/2022
7.94
 855,227 7.74 7.94 7.65 200,000 0 1.6
29/11/2022
7.74
 1,217,948 7.74 7.84 7.36 0 0 0
28/11/2022
7.74
 1,010,189 7.16 7.74 6.97 93,100 0 0.7
25/11/2022
7.16
 356,500 7.06 7.16 6.87 600 0 0.0
24/11/2022
7.06
 510,100 6.97 7.06 6.68 100 0 0.0
23/11/2022
6.97
 308,361 7.26 7.36 6.97 0 0 0
22/11/2022
7.26
 1,100,876 6.87 7.55 6.87 60,000 1,000 0.4
21/11/2022
6.87
 458,620 6.87 7.06 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |