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
(2024-10-22) 		-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)
21/11/2022
6.87
 458,620 6.87 7.06 6.68 0 0 0
18/11/2022
6.87
 739,384 6.87 6.97 6.39 32,000 0 0.2
17/11/2022
6.87
 1,179,950 6.58 6.87 6.48 150,000 0 1.1
16/11/2022
6.58
 1,509,830 6.00 6.77 5.23 2,000 0 0.0
15/11/2022
6.00
 2,403,306 6.87 6.87 6.00 1,500 32,700 -0.2
14/11/2022
6.87
 893,353 7.65 7.65 6.68 159,700 0 1.2
11/11/2022
7.65
 399,402 7.65 7.84 6.77 3,000 0 0.0
10/11/2022
7.65
 831,151 8.03 8.03 7.45 165,400 0 1.3
09/11/2022
8.03
 386,508 8.03 8.13 7.84 73,000 0 0.6
08/11/2022
8.03
 606,714 7.84 8.03 7.74 120,000 0 1.0
07/11/2022
7.84
 506,000 7.94 8.23 7.74 98,000 0 0.8
04/11/2022
7.94
 633,800 8.23 8.23 7.74 0 0 0
03/11/2022
8.23
 287,451 8.23 8.23 8.03 0 0 0
02/11/2022
8.23
 424,900 8.13 8.32 8.13 0 79,900 -0.7
01/11/2022
8.13
 346,000 8.13 8.32 8.03 2,000 0 0.0
31/10/2022
8.13
 695,461 8.42 8.52 7.74 0 0 0
28/10/2022
8.42
 354,964 8.61 8.90 8.42 0 0 0
27/10/2022
8.61
 432,603 8.23 8.61 7.74 0 0 0
26/10/2022
8.23
 440,300 8.52 8.61 8.03 14,428 0 0.1
25/10/2022
8.52
 1,234,796 8.81 9.00 7.74 0 0 0
24/10/2022
8.81
 1,216,021 9.48 9.68 8.71 367,900 0 3.5
21/10/2022
9.48
 1,500,000 10.06 10.06 9.29 0 0 0
20/10/2022
10.06
 237,848 10.06 10.16 9.97 12,000 0 0.1
19/10/2022
10.06
 622,641 10.06 10.26 9.97 0 0 0
18/10/2022
10.06
 815,142 10.06 10.16 9.87 0 0 0
17/10/2022
10.06
 376,803 10.06 10.16 9.87 0 0 0
14/10/2022
10.06
 490,311 10.06 10.26 9.97 0 0 0
13/10/2022
10.06
 533,700 9.97 10.06 9.87 196,900 0 2.0
12/10/2022
9.97
 404,847 9.68 10.16 9.68 1,700 600 0.0
11/10/2022
9.68
 1,087,529 9.87 10.26 9.68 0 0 0
10/10/2022
9.87
 852,980 9.68 10.06 9.48 0 0 0
07/10/2022
9.68
 990,300 10.06 10.26 9.48 200 0 0.0
06/10/2022
10.06
 677,890 10.16 10.55 9.87 0 0 0
05/10/2022
10.16
 458,042 9.77 10.55 9.97 100 0 0.0
04/10/2022
9.77
 1,090,465 9.87 10.26 9.68 0 40,300 -0.4
03/10/2022
9.87
 688,018 10.65 10.65 9.68 0 0 0
30/09/2022
10.65
 1,006,369 10.84 10.84 10.26 300 0 0.0
29/09/2022
10.84
 553,800 10.84 11.32 10.74 500 0 0.0
28/09/2022
10.84
 858,100 11.13 11.23 10.74 0 0 0
27/09/2022
11.13
 577,015 11.32 11.42 11.13 500 0 0.0
26/09/2022
11.32
 1,086,700 11.81 11.81 11.13 0 0 0
23/09/2022
11.81
 998,700 11.71 11.90 11.52 344,000 15,000 4.0
22/09/2022
11.71
 462,924 11.71 11.71 11.42 0 0 0
21/09/2022
11.71
 580,791 11.61 11.71 11.32 0 0 0
20/09/2022
11.61
 679,557 11.52 11.61 11.32 0 0 0
19/09/2022
11.52
 1,142,397 11.90 11.90 11.32 0 0 0
16/09/2022
11.90
 915,636 12.00 12.00 11.81 400 0 0.0
15/09/2022
12.00
 529,798 12.00 12.19 11.90 0 0 0
14/09/2022
12.00
 773,034 12.29 12.29 11.71 0 0 0
13/09/2022
12.29
 684,334 12.29 12.39 12.00 0 0 0
12/09/2022
12.29
 514,324 12.48 12.48 12.19 0 0 0
09/09/2022
12.48
 1,343,606 12.00 12.48 11.90 0 0 0
08/09/2022
12.00
 1,760,913 12.29 12.48 12.00 0 0 0
07/09/2022
12.29
 3,009,540 13.07 13.07 12.19 0 0 0
06/09/2022
13.07
 1,105,605 13.26 13.36 12.97 0 16,200 -0.2
05/09/2022
13.26
 1,065,150 13.26 13.26 12.97 0 100 -0.0
31/08/2022
13.26
 1,730,630 13.45 13.45 13.07 0 1,600 -0.0
30/08/2022
13.45
 4,264,321 13.07 13.74 13.07 0 12,500 -0.2
29/08/2022
13.07
 2,280,143 12.87 13.07 12.48 1,600 10,000 -0.1
26/08/2022
12.87
 1,234,934 13.07 13.07 12.68 7,600 0 0.1
25/08/2022
13.07
 1,576,866 13.16 13.26 12.97 0 0 0
24/08/2022
13.16
 1,465,966 12.97 13.16 12.87 0 0 0
23/08/2022
12.97
 2,037,529 12.58 13.07 12.48 500 30,000 -0.4
22/08/2022
12.58
 1,202,747 12.77 12.77 12.39 0 15,000 -0.2
19/08/2022
12.77
 1,420,213 12.68 12.97 12.58 0 3,300 -0.0
18/08/2022
12.68
 807,700 12.68 12.87 12.48 500 0 0.0
17/08/2022
12.68
 1,714,515 12.77 12.87 12.48 0 7,400 -0.1
16/08/2022
12.77
 2,230,578 13.07 13.07 12.58 0 2,200 -0.0
15/08/2022
13.07
 1,326,236 13.16 13.16 12.87 0 0 0
12/08/2022
13.16
 1,017,970 13.07 13.36 12.97 0 1,500 -0.0
11/08/2022
13.07
 2,893,871 12.97 13.45 12.87 7,400 1,400 0.1
10/08/2022
12.97
 1,236,647 12.87 12.97 12.58 0 1,100 -0.0
09/08/2022
12.87
 1,368,840 12.87 13.07 12.68 0 500 -0.0
08/08/2022
12.87
 1,443,736 12.68 12.87 12.58 0 1,800 -0.0
05/08/2022
12.68
 1,652,596 12.58 12.87 12.19 0 1,500 -0.0
04/08/2022
12.58
 1,623,581 12.77 12.87 12.39 700 0 0.0
03/08/2022
12.77
 1,430,318 12.77 12.87 12.48 1,000 16,800 -0.2
02/08/2022
12.77
 2,163,033 12.48 12.97 12.29 2,500 0 0.0
01/08/2022
12.48
 1,487,436 12.19 12.48 12.19 2,700 0 0.0
29/07/2022
12.19
 1,463,254 12.00 12.29 11.90 0 0 0
28/07/2022
12.00
 802,801 11.90 12.10 11.90 400 0 0.0
27/07/2022
11.90
 430,800 11.90 11.90 11.61 0 0 0
26/07/2022
11.90
 683,020 11.71 12.00 11.71 0 0 0
25/07/2022
11.71
 598,152 12.10 12.10 11.71 1,000 0 0.0
22/07/2022
12.10
 895,326 12.00 12.19 11.90 300 0 0.0
21/07/2022
12.00
 763,303 12.19 12.19 11.90 0 0 0
20/07/2022
12.19
 1,079,358 12.19 12.39 12.10 1,000 100 0.0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/07/2022
12.19
 1,059,425 11.95 12.29 12.00 400 0 0.0
18/07/2022
11.95
 1,226,750 11.67 12.14 11.58 2,400 0 0.0
15/07/2022
11.67
 753,255 11.67 11.76 11.48 0 0 0
14/07/2022
11.67
 714,300 11.48 11.76 11.29 0 0 0
13/07/2022
11.48
 768,208 11.76 11.76 11.39 0 0 0
12/07/2022
11.76
 953,020 11.39 11.76 11.29 100 26,000 -0.3
11/07/2022
11.39
 799,775 11.39 11.58 11.11 100 0 0.0
08/07/2022
11.39
 530,006 11.29 11.48 11.20 4,100 6,000 -0.0
07/07/2022
11.29
 608,691 11.20 11.29 10.82 5,100 8,000 -0.0
06/07/2022
11.20
 1,017,110 11.86 11.86 11.11 0 0 0
05/07/2022
11.86
 1,338,504 11.67 12.14 11.67 4,000 18,800 -0.2
04/07/2022
11.67
 534,294 11.58 11.76 11.58 0 1,000 -0.0
01/07/2022
11.58
 1,102,959 11.67 11.67 11.20 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |