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
(2024-10-23) 		-0.90 -7.63% 14,676,557 499,100 5.4
10.90
11.80
10.90
2 tháng
(2024-09-23) 		-2.60 -19.26% 46,947,119 328,200 3.1
10.90
13.60
10.90
3 tháng
(2024-08-26) 		-4 -26.83% 77,876,435 1,728,200 23.7
10.90
15.29
10.90
6 tháng
(2024-05-27) 		0.34 3.26% 257,602,804 7,960,000 113.8
10.56
15.49
10.90
12 tháng
(2023-11-28) 		0.94 9.39% 347,245,671 8,562,800 119.9
9.08
15.49
10.90
24 tháng
(2022-12-05) 		2.48 29.46% 635,530,483 1,114,541 42.4
7.36
15.49
10.90
36 tháng
(2021-12-08) 		-3.97 -26.70% 1,084,533,711 1,759,746 40.4
6
20.61
10.90
60 tháng
(2019-12-19) 		2.71 33.13% 1,802,482,628 3,420,119 44.4
5.65
20.61
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2022
17.98
 8,828,933 17.41 19.01 17.41 0 0 0
14/01/2022
17.41
 2,130,883 17.32 17.60 16.94 11,300 0 0.2
13/01/2022
17.32
 2,761,730 17.79 18.35 17.13 10,300 0 0.2
12/01/2022
17.79
 4,888,700 16.94 18.35 17.03 3,600 30,100 -0.5
11/01/2022
16.94
 2,857,875 17.13 17.32 16.75 11,300 0 0.2
10/01/2022
17.13
 4,124,335 17.98 18.07 16.75 0 0 0
07/01/2022
17.98
 4,175,023 17.60 18.07 17.50 300 0 0.0
06/01/2022
17.60
 4,814,178 16.85 18.07 16.75 13,400 20,000 -0.1
05/01/2022
16.85
 3,396,800 17.03 17.41 16.85 1,000 0 0.0
04/01/2022
17.03
 7,181,000 16.09 17.22 16.09 0 0 0
31/12/2021
16.09
 1,856,752 16.19 16.38 15.90 0 1,000 -0.0
30/12/2021
16.19
 2,434,932 16.09 16.47 15.90 500 32,800 -0.6
29/12/2021
16.09
 1,322,500 16.00 16.19 15.81 12,300 0 0.2
28/12/2021
16.00
 3,169,368 16.19 16.47 15.90 0 0 0
27/12/2021
16.19
 1,628,664 16.00 16.56 16.00 19,000 0 0.3
24/12/2021
16.00
 2,193,770 16.09 16.56 15.90 15,000 0 0.3
23/12/2021
16.09
 4,728,632 15.25 16.38 15.25 1,800 0 0.0
22/12/2021
15.25
 3,735,200 15.62 16.00 15.15 13,000 0 0.2
21/12/2021
15.62
 1,745,524 15.62 15.81 15.34 0 200 -0.0
20/12/2021
15.62
 1,416,852 15.90 16.00 15.43 0 100 -0.0
17/12/2021
15.90
 5,552,426 15.43 16.38 15.43 0 0 0
16/12/2021
15.43
 1,163,700 15.34 15.53 15.06 11,000 0 0.2
15/12/2021
15.34
 1,047,100 15.34 15.43 15.15 1,000 0 0.0
14/12/2021
15.34
 1,952,951 15.53 15.62 15.15 8,000 0 0.1
13/12/2021
15.53
 1,756,067 15.25 15.53 15.25 0 0 0
10/12/2021
15.25
 1,467,813 15.43 17.55 15.25 0 0 0
09/12/2021
15.43
 2,565,345 14.87 15.72 14.78 0 5,800 -0.1
08/12/2021
14.87
 1,213,800 15.15 15.34 14.87 15,000 0 0.2
07/12/2021
15.15
 2,230,983 14.21 15.25 14.30 0 0 0
06/12/2021
14.21
 1,100,033 14.59 14.68 12.52 0 0 0
03/12/2021
14.59
 1,607,547 14.87 15.06 14.40 200 0 0.0
02/12/2021
14.87
 1,093,490 14.87 14.87 14.59 0 0 0
01/12/2021
14.87
 1,532,537 14.59 16.75 14.21 0 0 0
30/11/2021
14.59
 1,770,610 14.40 15.06 12.14 500 11,200 -0.2
29/11/2021
14.40
 1,741,347 14.68 14.68 13.83 11,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |