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)
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
07/07/2021
12.89
 2,948,400 12.80 13.08 12.23 1,000 0 0.0
06/07/2021
12.80
 2,560,640 13.55 14.02 12.61 500 1,250 -0.0
05/07/2021
13.55
 3,325,676 14.30 14.30 13.46 0 0 0
02/07/2021
14.30
 1,484,995 14.21 14.68 14.12 0 0 0
01/07/2021
14.21
 3,691,752 14.30 14.40 13.74 15,200 500 0.2
30/06/2021
14.30
 1,666,913 14.49 14.68 14.21 4,600 0 0.1
29/06/2021
14.49
 3,502,321 14.96 14.96 14.30 100 5,000 -0.1
28/06/2021
14.96
 3,046,463 14.78 15.53 12.42 5,000 2,100 0.0
25/06/2021
14.78
 2,578,296 14.49 14.78 14.40 6,600 0 0.1
24/06/2021
14.49
 2,752,405 14.78 15.06 14.40 6,300 0 0.1
23/06/2021
14.78
 3,031,893 15.06 15.25 14.59 0 0 0
22/06/2021
15.06
 5,216,003 14.59 15.53 14.59 1,200 0 0.0
21/06/2021
14.59
 6,028,000 13.93 14.78 13.83 5,000 30,000 0
18/06/2021
13.93
 2,220,227 14.02 14.02 13.65 0 0 0
17/06/2021
14.02
 3,121,000 13.74 14.30 13.27 0 200 -0.0
16/06/2021
13.74
 3,843,332 13.46 14.12 11.58 15,000 3,000 0.2
15/06/2021
13.46
 2,001,307 13.74 13.93 13.36 0 0 0
14/06/2021
13.74
 2,899,516 13.46 14.02 13.46 0 5,000 -0.1
11/06/2021
13.46
 2,241,210 12.99 13.65 12.89 10,000 500 0.1
10/06/2021
12.99
 2,950,516 13.74 13.74 12.89 0 0 0
09/06/2021
13.74
 4,048,442 13.36 14.12 11.95 16,000 0 0.2
08/06/2021
13.36
 3,988,400 14.49 14.78 13.18 1,200 70 0.0
07/06/2021
14.49
 7,608,172 14.59 15.53 11.95 17,300 1,031,600 -15.9
04/06/2021
14.59
 9,239,973 13.27 14.87 11.48 0 0 0
03/06/2021
13.27
 3,663,076 13.55 13.93 11.58 1,000 6,400 -0.1
02/06/2021
13.55
 3,794,114 13.08 13.83 13.18 1,100 4,600 -0.1
01/06/2021
13.08
 2,790,110 12.61 13.36 10.35 500 0 0.0
31/05/2021
12.61
 4,777,785 11.58 12.61 11.29 0 12,000 -0.2
28/05/2021
11.58
 1,714,500 11.01 11.67 11.20 0 0 0
27/05/2021
11.01
 1,043,310 11.48 11.48 11.01 0 0 0
26/05/2021
11.48
 869,021 11.67 11.76 11.29 0 700 -0.0
25/05/2021
11.67
 1,460,000 11.29 11.86 11.29 0 3,000 -0.0
24/05/2021
11.29
 767,100 11.11 11.48 11.01 0 3,000 -0.0
21/05/2021
11.11
 1,688,500 10.92 11.48 10.54 0 5,000 -0.1
20/05/2021
10.92
 1,028,600 11.29 11.29 10.92 0 7,900 -0.1
19/05/2021
11.29
 1,220,400 11.67 11.67 11.01 0 0 0
18/05/2021
11.67
 904,100 11.48 11.76 11.39 0 0 0
17/05/2021
11.48
 737,844 11.76 11.86 11.39 0 300 -0.0
14/05/2021
11.76
 822,250 11.76 11.86 11.58 100 0 0.0
13/05/2021
11.76
 1,408,308 11.86 12.23 11.67 0 1,000 -0.0
12/05/2021
11.86
 720,252 11.58 12.05 11.58 0 500 -0.0
11/05/2021
11.58
 989,715 11.48 11.95 11.29 0 0 0
10/05/2021
11.48
 1,356,000 11.48 11.58 11.20 0 3,500 -0.0
07/05/2021
11.48
 735,500 11.76 11.76 11.29 1,000 0 0.0
06/05/2021
11.76
 771,939 12.23 12.33 11.76 0 200 -0.0
05/05/2021
12.23
 1,645,333 11.29 12.71 11.58 0 300 -0.0
04/05/2021
11.29
 994,700 11.67 11.67 11.01 300 0 0.0
29/04/2021
11.67
 791,722 11.29 11.86 11.39 3,000 0 0.0
28/04/2021
11.29
 924,945 11.11 11.48 9.60 100 2,000 -0.0
27/04/2021
11.11
 1,022,560 11.48 11.67 11.01 0 3,000 -0.0
26/04/2021
11.48
 1,570,295 12.33 12.52 11.39 2,300 0 0.0
23/04/2021
12.33
 1,094,309 12.05 12.52 11.76 21,300 4,000 0.2
22/04/2021
12.05
 2,287,600 12.99 13.27 11.95 1,300 0 0.0
20/04/2021
12.99
 1,463,800 13.08 13.36 12.89 250 0 0.0
19/04/2021
13.08
 1,144,501 13.27 13.46 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |