Tổng Công ty Dầu Việt Nam - CTCP (oil)

11.50
-0.10
(-0.86%)

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
(2024-10-09)
-1.40 -10.85% 18,805,800 207,700 2.7
11.30
12.90
11.50
2 tháng
(2024-09-09)
-2.50 -17.86% 52,463,200 359,000 5.3
11.30
14
11.50
3 tháng
(2024-08-12)
-3.59 -23.81% 107,176,900 3,505,200 52.2
11.30
15.49
11.50
6 tháng
(2024-05-13)
1.83 18.94% 269,185,100 8,115,100 117.3
9.67
15.49
11.50
12 tháng
(2023-11-14)
1.14 11.01% 349,218,200 8,612,200 122.4
9.08
15.49
11.50
24 tháng
(2022-11-21)
4.63 67.36% 637,330,380 1,586,741 48.3
6.87
15.49
11.50
36 tháng
(2021-11-24)
-3.37 -22.66% 1,093,825,932 1,814,846 43.0
6
20.61
11.50
60 tháng
(2019-12-05)
2.56 28.63% 1,798,887,582 3,558,919 47.7
5.65
20.61
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2022
17.41
2,098,181 16.09 17.69 16.38 0 0 0
28/01/2022
16.09
7,213,123 17.69 17.79 15.53 7,000 12,600 -0.1
27/01/2022
17.69
1,572,257 17.50 18.16 17.41 300 300 -0
26/01/2022
17.50
2,153,825 17.50 17.98 17.41 0 0 0
25/01/2022
17.50
2,823,295 17.60 17.79 17.13 0 0 0
24/01/2022
17.60
2,742,259 18.35 18.63 17.32 20,000 0 0.4
21/01/2022
18.35
4,686,576 18.35 18.54 17.60 1,200 1,000 0.0
20/01/2022
18.35
3,758,800 18.26 18.63 17.79 14,700 8,000 0.1
19/01/2022
18.26
2,826,700 18.63 19.29 18.16 100 10,100 -0.2
18/01/2022
18.63
5,024,100 17.98 19.29 17.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |