Tổng Công ty Dầu Việt Nam - CTCP (oil)

12.90
0.20
(1.57%)
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
(2024-12-16) 		0.90 7.56% 24,313,200 2,716,601 32.6
11.80
12.80
12.80
2 tháng
(2024-11-15) 		1.80 16.36% 41,616,404 3,286,401 38.6
10.90
12.80
12.80
3 tháng
(2024-10-16) 		0.90 7.56% 56,614,178 3,016,001 35.6
10.90
12.80
12.80
6 tháng
(2024-07-18) 		-1.90 -12.92% 189,442,933 9,753,001 134.1
10.90
15.49
12.80
12 tháng
(2024-01-22) 		2.84 28.46% 361,543,675 10,387,401 143.0
9.08
15.49
12.80
24 tháng
(2023-01-27) 		3.51 37.77% 647,233,849 3,870,715 74.6
8.32
15.49
12.80
36 tháng
(2022-02-07) 		-4.61 -26.48% 1,003,479,223 4,161,047 69.0
6
20.61
12.80
60 tháng
(2020-02-10) 		6.21 94.30% 1,833,998,292 5,776,269 73.1
5.65
20.61
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
12.90
 1,548,600 12.70 13.20 12.70 600 160,500 -1.8
14/01/2025
12.80
 3,055,400 12.60 13 12.50 0 102,000 -1.3
13/01/2025
12.60
 1,482,900 12.40 12.70 12.30 0 12,000 -0.2
10/01/2025
12.40
 930,500 12.40 12.60 12.20 0 300 -0.0
09/01/2025
12.40
 2,114,500 12.30 12.60 12.10 139,101 3,000 1.7
08/01/2025
12.20
 1,123,900 11.80 12.30 11.80 450,000 0 5.4
07/01/2025
11.80
 882,100 11.80 12 11.60 253,100 0 3.0
06/01/2025
12
 774,000 12 12.10 11.80 301,100 0 3.6
03/01/2025
12.10
 547,900 12.10 12.30 12 21,000 0 0.3
02/01/2025
12.10
 615,400 12 12.20 11.80 70,000 0 0.8
31/12/2024
12
 512,100 12.10 12.20 12 100,300 0 1.2
30/12/2024
12
 330,400 12.20 12.30 12 100 0 0.0
27/12/2024
12.20
 1,161,500 12.40 12.40 12.10 165,000 20,000 1.8
26/12/2024
12.30
 725,800 12.50 12.50 12.20 100 0 0.0
25/12/2024
12.50
 922,900 12.50 12.60 12.40 0 3,300 -0.0
24/12/2024
12.40
 1,968,000 12.20 12.50 12.20 354,500 600 4.3
23/12/2024
12.20
 768,800 12.30 12.50 12.10 200 0 0.0
20/12/2024
12.30
 1,987,200 12.20 12.50 12 24,700 53,100 -0.4
19/12/2024
12.20
 2,262,700 11.90 12.30 11.70 712,400 20,000 8.4
18/12/2024
12
 868,500 11.80 12.10 11.70 0 0 0
17/12/2024
11.80
 410,400 11.90 11.90 11.60 30,100 0 0.4
16/12/2024
11.90
 868,300 11.90 12 11.80 310,200 1,000 3.7
13/12/2024
11.80
 425,800 11.90 12.10 11.70 0 0 0
12/12/2024
11.90
 1,029,400 12.10 12.20 11.70 40,200 357,400 -3.8
11/12/2024
12.10
 521,900 12.30 12.30 11.90 12,700 0 0.2
10/12/2024
12.10
 496,300 12 12.30 12 0 0 0
09/12/2024
12
 580,600 12 12.10 11.90 100 16,400 -0.2
06/12/2024
12.10
 818,300 12.10 12.20 11.90 30,100 0 0.4
05/12/2024
12
 1,340,600 12.10 12.30 11.90 27,000 78,700 -0.6
04/12/2024
12.10
 1,728,900 11.80 12.20 11.80 0 1,000 -0.0
03/12/2024
11.80
 686,400 11.80 11.80 11.60 200 1,000 -0.0
02/12/2024
11.70
 731,700 11.60 11.90 11.50 100,000 0 1.2
29/11/2024
11.60
 579,100 11.70 11.90 11.50 100 1,000 -0.0
28/11/2024
11.60
 2,176,100 10.90 12.10 10.90 2,600 0 0.0
27/11/2024
11
 814,900 11 11.20 10.90 195,000 0 2.2
26/11/2024
10.90
 1,094,500 11.10 11.20 10.90 100 85,700 -1.0
25/11/2024
11.10
 519,600 11 11.20 10.90 0 113,100 -1.3
22/11/2024
10.90
 652,500 11 11.20 10.90 20,100 0 0.2
21/11/2024
11
 576,100 11.10 11.20 10.90 20,100 45,400 -0.3
20/11/2024
11
 373,300 11.10 11.20 10.90 100 0 0.0
19/11/2024
10.90
 390,100 11.20 11.30 10.90 100 0 0.0
18/11/2024
11.20
 706,100 11 11.20 10.80 320,000 0 3.5
15/11/2024
11
 1,061,004 11 11.10 10.80 501,000 0 5.5
14/11/2024
11.10
 774,309 11.10 11.30 11 10,100 0 0.1
13/11/2024
11.20
 631,175 11.40 11.50 11.20 100 0 0.0
12/11/2024
11.40
 564,080 11.30 11.50 11.30 100 0 0.0
11/11/2024
11.50
 902,487 11.50 11.60 11.30 2,000 40,000 -0.4
08/11/2024
11.50
 578,305 11.50 11.60 11.40 10,800 0 0.1
07/11/2024
11.50
 511,030 11.60 11.80 11.50 1,300 0 0.0
06/11/2024
11.60
 932,920 11.30 11.70 11.20 0 0 0
05/11/2024
11.30
 475,896 11.40 11.40 11.10 200 14,100 -0.2
04/11/2024
11.40
 1,069,527 11.60 11.70 11.30 2,200 263,200 -3.0
01/11/2024
11.60
 444,996 11.60 11.70 11.50 0 1,100 -0.0
31/10/2024
11.70
 436,569 11.70 11.80 11.60 0 0 0
30/10/2024
11.80
 671,726 11.80 11.90 11.60 0 35,000 -0.4
29/10/2024
11.70
 487,000 11.50 11.80 11.50 0 0 0
28/10/2024
11.60
 693,651 11.70 11.70 11.50 200 800 -0.0
25/10/2024
11.70
 469,973 11.70 11.90 11.70 200 0 0.0
24/10/2024
11.70
 664,866 11.80 11.90 11.70 100 0 0.0
23/10/2024
11.80
 608,943 11.70 12 11.70 10,000 0 0.1
22/10/2024
11.70
 686,223 11.90 11.90 11.70 200 0 0.0
21/10/2024
11.90
 884,096 12.10 12.10 11.80 30,000 0 0.4
18/10/2024
12
 564,870 12.10 12.30 12 400 10,000 -0.1
17/10/2024
12.10
 904,915 11.90 12.10 11.80 21,600 0 0.3
16/10/2024
11.90
 1,040,217 12.20 12.20 11.80 4,300 0 0.1
15/10/2024
12.10
 2,611,027 12.50 12.60 11.90 60,200 0 0.7
14/10/2024
12.50
 1,165,259 12.80 12.80 12.40 40,000 0 0.5
11/10/2024
12.70
 755,646 12.70 12.90 12.70 10,000 0 0.1
10/10/2024
12.70
 961,197 12.90 13 12.70 30,000 0 0.4
09/10/2024
12.90
 1,204,958 13 13 12.70 70,000 0 0.9
08/10/2024
13
 1,574,324 12.90 13.20 12.80 0 400 -0.0
07/10/2024
12.80
 851,232 12.90 13 12.80 100 0 0.0
04/10/2024
12.80
 1,375,020 12.80 13 12.70 100 0 0.0
03/10/2024
12.80
 1,829,411 13 13.10 12.70 100 0 0.0
02/10/2024
13
 2,477,713 12.80 13.20 12.80 2,900 129,700 -1.6
01/10/2024
12.80
 1,854,802 12.80 13 12.60 0 300,000 -3.8
30/09/2024
12.80
 2,116,498 13.10 13.10 12.70 800 0 0.0
27/09/2024
13
 4,620,721 13.60 13.60 12.80 600 0 0.0
26/09/2024
13.60
 2,345,966 13.40 13.80 13.40 0 0 0
25/09/2024
13.40
 1,060,526 13.40 13.60 13.30 0 0 0
24/09/2024
13.50
 781,931 13.50 13.60 13.20 300 0 0.0
23/09/2024
13.50
 604,010 13.60 13.70 13.40 100 2,500 -0.0
20/09/2024
13.60
 1,756,610 13.40 13.70 13.30 0 0 0
19/09/2024
13.40
 773,104 13.40 13.50 13.20 20,000 0 0.3
18/09/2024
13.40
 1,318,925 13.30 13.50 13.20 0 0 0
17/09/2024
13.30
 1,669,587 13.40 13.40 12.90 300 0 0.0
16/09/2024
13.30
 585,108 13.50 13.70 13.20 0 0 0
13/09/2024
13.60
 510,344 13.30 13.60 13.20 60,000 200 0.8
12/09/2024
13.30
 1,414,225 13.40 13.50 13.10 250,000 85,400 2.2
11/09/2024
13.30
 1,708,013 13.80 13.80 13.20 0 212,800 -2.8
10/09/2024
13.80
 1,159,157 14 14.10 13.60 200,100 125,500 1.0
09/09/2024
14
 1,293,191 13.90 14.10 13.60 0 0 0
06/09/2024
13.90
 2,889,912 14.10 14.20 13.60 200,600 0 2.8
05/09/2024: Cổ tức tiền mặt tỉ lệ: 2%
05/09/2024
14.10
 2,341,069 14.50 14.90 14 0 0 0
04/09/2024
14.70
 4,458,844 15.09 15.19 14.31 550,000 0 8.2
30/08/2024
15.19
 1,253,537 15.09 15.19 14.90 200,000 0 3.1
29/08/2024
15.09
 930,658 15.19 15.29 15.00 0 0 0
28/08/2024
15.19
 1,562,625 15.39 15.49 15.00 0 0 0
27/08/2024
15.29
 2,865,071 15.00 15.39 14.70 300,000 0 4.5
26/08/2024
14.90
 2,439,336 15.19 15.39 14.80 42,900 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |