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)
30/06/2022
11.67
 922,766 12.05 12.05 11.67 0 0 0
29/06/2022
12.05
 739,940 12.23 12.33 11.86 0 0 0
28/06/2022
12.23
 1,008,779 12.05 12.52 11.95 0 20,023 -0.3
27/06/2022
12.05
 1,310,280 11.39 12.23 11.39 5,000 13,000 -0.1
24/06/2022
11.39
 632,300 11.67 11.76 11.39 0 0 0
23/06/2022
11.67
 926,701 11.01 11.76 10.82 0 0 0
22/06/2022
11.01
 1,406,866 11.01 11.39 10.82 0 0 0
21/06/2022
11.01
 1,229,245 11.39 11.67 10.82 3,000 0 0.0
20/06/2022
11.39
 1,764,453 12.42 12.42 11.29 5,000 0 0.1
17/06/2022
12.42
 1,614,233 12.80 12.80 12.05 9,000 0 0.1
16/06/2022
12.80
 1,497,723 12.61 13.27 12.71 1,000 0 0.0
15/06/2022
12.61
 1,198,831 13.46 13.46 12.42 13,000 0 0.2
14/06/2022
13.46
 1,996,842 12.61 13.46 11.86 200 3,000 -0.0
13/06/2022
12.61
 3,012,082 13.93 13.93 12.61 6,000 0 0.1
10/06/2022
13.93
 2,980,295 14.78 14.78 13.74 100 679,600 -10.1
09/06/2022
14.78
 1,843,682 14.68 15.06 14.59 2,300 372,900 -5.8
08/06/2022
14.68
 3,307,808 14.21 15.25 14.21 5,100 80,400 -1.2
07/06/2022
14.21
 2,075,278 14.02 14.30 13.65 200 0 0.0
06/06/2022
14.02
 3,237,699 13.55 14.49 13.55 8,000 221,300 -3.2
03/06/2022
13.55
 1,570,797 13.74 13.83 13.36 13,500 0 0.2
02/06/2022
13.74
 1,787,890 14.40 14.40 13.65 19,000 80,700 -0.9
01/06/2022
14.40
 1,997,712 14.40 14.40 14.02 0 0 0
31/05/2022
14.40
 2,689,227 13.83 14.49 13.74 10,000 4,800 0.1
30/05/2022
13.83
 1,829,334 13.55 14.30 13.55 11,000 0 0.2
27/05/2022
13.55
 1,429,824 13.36 13.74 13.36 5,000 0 0.1
26/05/2022
13.36
 1,329,599 13.36 13.65 13.18 2,000 0 0.0
25/05/2022
13.36
 2,059,003 12.99 13.46 12.99 0 0 0
24/05/2022
12.99
 1,307,108 13.18 13.27 12.42 200 0 0.0
23/05/2022
13.18
 2,120,263 13.08 13.65 12.89 0 10,000 -0.1
20/05/2022
13.08
 1,236,572 12.89 13.18 12.71 0 0 0
19/05/2022
12.89
 1,917,554 12.61 12.99 12.05 0 2,000 -0.0
18/05/2022
12.61
 987,301 12.89 12.99 12.52 0 1,500 -0.0
17/05/2022
12.89
 1,445,520 11.67 12.89 11.76 0 1,400 -0.0
16/05/2022
11.67
 855,056 11.01 12.33 11.11 12,000 600 0.1
13/05/2022
11.01
 1,175,110 11.86 12.05 10.92 600 0 0.0
12/05/2022
11.86
 917,303 12.52 12.71 11.48 0 0 0
11/05/2022
12.52
 565,345 12.42 12.61 12.05 0 0 0
10/05/2022
12.42
 1,318,036 11.95 12.52 11.11 0 0 0
09/05/2022
11.95
 1,255,760 12.61 12.89 11.67 0 0 0
06/05/2022
12.61
 1,138,598 13.27 13.27 12.52 900 2,000 -0.0
05/05/2022
13.27
 1,011,590 13.18 13.55 12.99 0 0 0
04/05/2022
13.18
 1,264,479 12.89 13.36 12.61 2,500 32,200 -0.4
29/04/2022
12.89
 974,312 12.61 12.99 12.42 3,500 0 0.0
28/04/2022
12.61
 837,500 12.33 12.80 12.23 1,000 0 0.0
27/04/2022
12.33
 781,900 12.33 12.42 11.76 0 0 0
26/04/2022
12.33
 1,772,544 11.67 12.80 10.45 22,300 5,000 0.2
25/04/2022
11.67
 1,769,971 12.80 12.99 11.39 1,300 0 0.0
22/04/2022
12.80
 2,042,611 12.89 13.55 11.95 100 0 0.0
21/04/2022
12.89
 2,036,900 14.30 14.30 12.42 1,500 5,000 -0.1
20/04/2022
14.30
 2,126,766 15.15 15.43 14.02 0 100 -0.0
19/04/2022
15.15
 1,182,500 15.34 15.72 15.15 0 0 0
18/04/2022
15.34
 1,285,500 15.72 15.81 15.25 0 0 0
15/04/2022
15.72
 1,207,100 15.81 16.28 15.53 0 0 0
14/04/2022
15.81
 927,978 15.72 16.09 15.72 3,000 400 0.0
13/04/2022
15.72
 1,067,445 15.15 15.90 15.25 81,800 1,600 1.3
12/04/2022
15.15
 2,160,452 15.81 15.81 15.06 10,000 0 0.2
08/04/2022
15.81
 2,097,256 16.38 16.38 15.62 0 0 0
07/04/2022
16.38
 1,211,671 16.75 16.75 16.19 9,000 1,000 0.1
06/04/2022
16.75
 914,911 16.66 16.75 16.28 0 0 0
05/04/2022
16.66
 767,953 16.56 16.85 16.56 100 0 0.0
04/04/2022
16.56
 1,112,448 16.28 16.66 16.19 400 0 0.0
01/04/2022
16.28
 2,512,912 16.56 16.56 15.81 1,300 12,000 -0.2
31/03/2022
16.56
 2,136,592 17.13 17.22 16.38 2,000 3,000 -0.0
30/03/2022
17.13
 1,678,713 17.60 17.60 16.94 0 0 0
29/03/2022
17.60
 2,185,483 17.60 17.69 17.22 200 0 0.0
28/03/2022
17.60
 1,993,135 17.60 17.88 17.13 0 0 0
25/03/2022
17.60
 1,274,129 17.79 17.79 17.50 14,800 0 0.3
24/03/2022
17.79
 1,586,350 17.50 18.26 17.69 1,500 0 0.0
23/03/2022
17.50
 1,953,704 17.88 17.98 17.50 4,300 0 0.1
22/03/2022
17.88
 2,036,601 17.69 18.07 17.69 400 0 0.0
21/03/2022
17.69
 2,030,110 17.60 17.79 17.32 1,000 0 0.0
18/03/2022
17.60
 1,543,394 17.22 17.79 17.41 200 100 0.0
17/03/2022
17.22
 1,301,586 17.50 17.50 17.13 0 400 -0.0
16/03/2022
17.50
 1,171,818 17.50 17.69 17.22 15,100 0 0.3
15/03/2022
17.50
 3,717,173 17.69 17.79 16.75 100 0 0.0
14/03/2022
17.69
 4,783,683 19.10 19.10 17.60 1,800 0 0.0
11/03/2022
19.10
 3,987,975 19.76 19.95 18.82 5,400 0 0.1
10/03/2022
19.76
 3,846,618 20.61 20.61 18.82 500 700 -0.0
09/03/2022
20.61
 6,703,226 19.67 20.99 19.76 2,100 100 0.0
08/03/2022
19.67
 3,399,361 20.33 20.33 19.39 100 1,100 -0.0
07/03/2022
20.33
 8,325,493 18.73 20.52 18.82 11,000 42,700 -0.7
04/03/2022
18.73
 3,452,804 19.29 19.39 18.63 0 1,000 -0.0
03/03/2022
19.29
 3,034,521 19.29 19.86 19.01 9,900 0 0.2
02/03/2022
19.29
 5,084,295 18.82 19.95 19.10 9,800 400 0.2
01/03/2022
18.82
 3,473,103 18.92 19.20 18.54 0 0 0
28/02/2022
18.92
 3,766,545 18.73 19.29 18.73 500 0 0.0
25/02/2022
18.73
 4,173,647 19.29 19.48 18.63 1,600 0 0.0
24/02/2022
19.29
 8,661,921 18.35 20.14 18.16 800 12,000 -0.2
23/02/2022
18.35
 7,310,721 17.79 18.82 17.69 100 2,600 -0.0
22/02/2022
17.79
 4,327,948 17.32 17.88 17.32 0 11,800 -0.2
21/02/2022
17.32
 1,759,592 16.94 17.41 16.94 300 0 0.0
18/02/2022
16.94
 1,360,158 16.94 17.13 16.85 200 0 0.0
17/02/2022
16.94
 1,730,521 17.03 17.13 16.75 100 10,700 -0.2
16/02/2022
17.03
 2,225,799 17.32 17.41 16.75 0 0 0
15/02/2022
17.32
 1,811,451 17.69 17.88 17.13 0 0 0
14/02/2022
17.69
 4,465,251 17.32 18.26 17.50 10,000 0 0.2
11/02/2022
17.32
 2,130,524 17.32 17.69 17.13 0 100 -0.0
10/02/2022
17.32
 2,375,595 16.66 17.32 16.75 0 1,000 -0.0
09/02/2022
16.66
 2,570,388 17.03 17.03 16.56 0 7,800 -0.1
08/02/2022
17.03
 1,621,529 17.41 17.50 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |