Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.60
0.30
(2.26%)
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
(2024-08-20) 		-1.40 -9.45% 43,536,800 2,294,600 33.8
13.30
15.49
13.40
2 tháng
(2024-07-22) 		-0.12 -0.86% 98,410,000 7,431,600 108.0
13.02
15.49
13.40
3 tháng
(2024-06-21) 		0.18 1.36% 168,053,000 8,267,600 119.6
11.94
15.49
13.40
6 tháng
(2024-03-25) 		3.53 35.82% 247,841,700 8,260,900 119.4
9.08
15.49
13.40
12 tháng
(2023-09-25) 		2.94 28.14% 347,279,600 8,742,300 124.3
9.08
15.49
13.40
24 tháng
(2022-09-30) 		2.75 25.87% 622,645,059 3,053,269 61.8
6
15.49
13.40
36 tháng
(2021-10-05) 		-1 -6.94% 1,166,158,030 2,089,746 46.7
6
20.61
13.40
60 tháng
(2019-10-16) 		3.24 31.84% 1,764,562,641 4,215,819 55.0
5.65
20.61
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
14.68
 1,574,000 15.06 15.06 14.59 0 3,000 -0.0
25/11/2021
15.06
 2,098,169 14.87 17.03 14.78 8,200 0 0.1
24/11/2021
14.87
 1,310,576 15.15 15.34 14.87 0 0 0
23/11/2021
15.15
 1,594,029 14.30 16.94 14.21 21,400 0 0.3
22/11/2021
14.30
 4,081,863 15.53 15.53 14.30 7,000 10,000 -0.1
19/11/2021
15.53
 4,323,405 16.19 16.38 13.93 5,000 0 0.1
18/11/2021
16.19
 3,353,666 16.85 16.85 16.00 200 0 0.0
17/11/2021
16.85
 4,039,516 16.28 17.32 16.09 0 0 0
16/11/2021
16.28
 2,510,131 16.28 16.56 13.83 0 2,500 -0.0
15/11/2021
16.28
 5,077,900 16.38 16.66 15.81 0 19,000 -0.3
12/11/2021
16.38
 2,368,844 16.66 16.66 16.09 400 0 0.0
11/11/2021
16.66
 3,378,200 17.03 17.13 16.28 12,300 1,200 0.2
10/11/2021
17.03
 4,471,300 16.38 17.22 16.38 0 2,000 -0.0
09/11/2021
16.38
 3,273,086 16.66 16.85 16.19 2,400 0 0.0
08/11/2021
16.66
 3,534,743 16.28 16.94 13.65 0 8,200 -0.1
05/11/2021
16.28
 5,351,590 15.53 16.47 15.53 0 1,000 -0.0
04/11/2021
15.53
 3,235,810 15.53 15.53 15.15 0 6,000 -0.1
03/11/2021
15.53
 3,875,780 16.09 16.56 15.34 10,200 0 0.2
02/11/2021
16.09
 3,787,269 16.00 16.28 15.62 3,100 0 0.1
01/11/2021
16.00
 8,913,148 14.87 16.28 14.87 1,000 200 0.0
29/10/2021
14.87
 2,133,053 15.06 15.25 14.59 0 5,000 -0.1
28/10/2021
15.06
 5,067,159 14.59 15.43 14.49 200 0 0.0
27/10/2021
14.59
 4,045,400 14.21 14.78 14.30 5,000 0 0.1
26/10/2021
14.21
 1,097,000 14.02 14.40 13.93 0 0 0
25/10/2021
14.02
 1,490,400 13.83 14.21 13.93 0 0 0
22/10/2021
13.83
 1,965,000 14.02 14.12 13.83 3,000 0 0.0
21/10/2021
14.02
 1,688,600 14.12 14.30 13.93 0 100 -0.0
20/10/2021
14.12
 1,988,700 14.40 14.49 14.02 0 0 0
19/10/2021
14.40
 945,400 14.49 14.59 14.30 5,000 1,000 0.1
18/10/2021
14.49
 4,556,800 14.12 14.68 14.12 5,300 500 0.1
15/10/2021
14.12
 2,377,400 14.12 14.30 13.93 10,000 0 0.1
14/10/2021
14.12
 1,686,100 14.12 14.30 14.02 0 0 0
13/10/2021
14.12
 1,923,200 14.40 14.40 14.02 0 0 0
12/10/2021
14.40
 3,612,100 14.21 14.59 14.12 0 0 0
11/10/2021
14.21
 2,366,900 14.02 14.59 14.02 1,100 0 0.0
08/10/2021
14.02
 1,911,300 13.93 14.30 13.93 0 0 0
07/10/2021
13.93
 3,966,142 14.40 14.40 13.83 4,700 0 0.1
06/10/2021
14.40
 2,117,600 14.40 14.68 14.12 0 800 -0.0
05/10/2021
14.40
 2,263,664 14.21 15.15 14.12 15,200 0 0.2
04/10/2021
14.21
 6,609,478 13.55 14.87 11.48 0 1,000 -0.0
01/10/2021
13.55
 3,704,934 13.36 13.74 13.18 0 100 -0.0
30/09/2021
13.36
 1,554,671 13.36 13.65 13.18 1,000 0 0.0
29/09/2021
13.36
 2,251,255 13.65 13.65 13.27 5,000 0 0.1
28/09/2021
13.65
 5,636,499 12.71 13.83 11.01 100 100 -0
27/09/2021
12.71
 1,937,400 12.80 13.18 12.61 20,300 0 0.3
24/09/2021
12.80
 1,558,308 12.89 13.27 12.71 5,000 0 0.1
23/09/2021
12.89
 1,895,421 13.27 13.55 12.89 8,000 0 0.1
22/09/2021
13.27
 3,016,055 12.80 13.46 12.61 0 500 -0.0
21/09/2021
12.80
 2,233,698 12.61 12.80 12.23 0 0 0
20/09/2021
12.61
 2,944,777 12.80 12.89 12.42 0 0 0
17/09/2021
12.80
 2,099,861 13.18 13.27 12.71 5,100 0 0.1
16/09/2021
13.18
 1,597,801 13.27 13.46 12.99 30,500 0 0.4
15/09/2021
13.27
 3,713,100 12.89 13.46 12.71 20,000 4,000 0.2
14/09/2021
12.89
 2,735,630 12.71 13.18 10.73 0 23,500 -0.3
13/09/2021
12.71
 4,380,300 12.33 12.80 12.23 100 9,600 -0.1
10/09/2021
12.33
 1,309,986 12.33 12.33 12.14 5,000 7,000 -0.0
09/09/2021
12.33
 1,082,700 12.05 12.33 12.05 0 0 0
08/09/2021
12.05
 761,837 12.14 12.23 11.95 0 1,700 -0.0
07/09/2021
12.14
 1,365,577 12.52 12.61 12.14 0 0 0
06/09/2021
12.52
 2,835,000 12.05 12.71 12.05 0 13,300 -0.2
01/09/2021
12.05
 1,132,700 12.14 12.23 11.86 0 0 0
31/08/2021
12.14
 2,160,646 12.05 12.33 11.86 0 0 0
30/08/2021
12.05
 902,900 11.76 12.05 11.76 500 0 0.0
27/08/2021
11.76
 758,678 11.67 11.76 11.48 0 0 0
26/08/2021
11.67
 571,300 11.76 11.86 11.58 0 0 0
25/08/2021
11.76
 1,145,900 11.67 11.86 11.48 0 0 0
24/08/2021
11.67
 1,345,402 11.58 12.05 10.07 200 0 0.0
23/08/2021
11.58
 2,203,465 12.14 12.14 11.48 7,400 0 0.1
20/08/2021
12.14
 2,489,100 12.71 12.71 11.86 500 5,200 -0.1
19/08/2021
12.71
 3,714,700 12.42 14.12 12.42 0 100 -0.0
18/08/2021
12.42
 1,803,600 12.33 12.52 12.14 0 900 -0.0
17/08/2021
12.33
 1,161,900 12.14 12.42 12.05 300 600 -0.0
16/08/2021
12.14
 1,209,020 12.23 12.23 11.95 100 11,300 -0.1
13/08/2021
12.23
 2,109,776 12.33 12.33 11.86 1,600 0 0.0
12/08/2021
12.33
 1,324,461 12.61 12.71 12.33 0 5,300 -0.1
11/08/2021
12.61
 1,944,038 12.71 12.99 12.52 1,200 10,000 -0.1
10/08/2021
12.71
 3,021,651 12.05 12.71 11.86 0 200 -0.0
09/08/2021
12.05
 1,310,646 12.14 12.14 11.86 1,300 0 0.0
06/08/2021
12.14
 1,223,500 12.23 12.42 12.05 600 700 -0.0
05/08/2021
12.23
 1,010,200 12.14 12.23 11.86 0 0 0
04/08/2021
12.14
 1,907,000 11.86 12.42 11.76 0 3,500 -0.0
03/08/2021
11.86
 1,365,300 11.86 11.95 11.48 14,700 0 0.2
02/08/2021
11.86
 1,223,500 11.86 12.05 11.67 200 0 0.0
30/07/2021
11.86
 1,089,800 11.95 12.23 11.76 1,000 0 0.0
29/07/2021
11.95
 775,992 11.86 11.95 11.76 100 0 0.0
28/07/2021
11.86
 704,900 11.86 12.05 11.76 15,900 0 0.2
27/07/2021
11.86
 2,070,500 11.58 12.05 11.58 0 13,700 -0.2
26/07/2021
11.58
 592,904 11.39 11.58 11.20 0 0 0
23/07/2021
11.39
 1,295,333 11.58 11.76 11.39 2,000 0 0.0
22/07/2021
11.58
 1,051,987 11.01 11.58 11.11 9,400 0 0.1
21/07/2021
11.01
 609,300 11.11 11.29 10.82 5,500 1,000 0.1
20/07/2021
11.11
 1,291,300 11.01 11.20 10.54 23,100 0 0.3
19/07/2021
11.01
 2,013,500 11.86 11.86 10.82 1,300 0 0.0
16/07/2021
11.86
 896,000 12.05 12.14 11.76 800 1,000 -0.0
15/07/2021
12.05
 1,160,600 11.76 12.05 11.58 9,800 0 0.1
14/07/2021
11.76
 933,500 12.05 12.23 11.58 2,000 0 0.0
13/07/2021
12.05
 1,260,920 11.39 12.05 9.79 10,300 0 0.1
12/07/2021
11.39
 2,864,049 11.76 12.05 10.26 15,600 0 0.2
09/07/2021
11.76
 2,357,010 12.52 12.52 11.67 5,900 0 0.1
08/07/2021
12.52
 1,211,688 12.89 12.89 12.42 2,000 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |