Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.40
0
(0%)
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)
09/07/2019
10.26
 338,532 10.54 10.54 10.16 0 61,000 -0.7
08/07/2019
10.54
 349,250 10.63 10.92 10.26 0 30,000 -0.3
05/07/2019
10.63
 188,498 10.63 10.73 10.45 0 0 0
04/07/2019
10.63
 328,702 10.73 10.92 10.54 1,000 93,000 -1.0
03/07/2019
10.73
 357,290 10.92 10.92 10.63 0 41,500 -0.5
02/07/2019
10.92
 107,500 11.11 11.29 10.92 0 38,500 -0.4
01/07/2019
11.11
 334,740 11.11 11.20 10.92 0 120,000 -1.4
28/06/2019
11.11
 274,300 10.92 11.11 10.73 0 32,700 -0.4
27/06/2019
10.92
 221,520 11.11 11.29 10.82 0 0 0
26/06/2019
11.11
 580,530 11.20 11.29 11.01 0 0 0
25/06/2019
11.20
 164,868 11.29 11.39 11.20 0 0 0
24/06/2019
11.29
 166,100 11.39 11.48 11.29 0 0 0
21/06/2019
11.39
 113,960 11.58 11.58 11.29 0 0 0
20/06/2019
11.58
 140,122 11.39 11.58 11.29 0 0 0
19/06/2019
11.39
 202,810 11.29 11.58 11.20 500 0 0.0
18/06/2019
11.29
 302,777 11.48 11.48 11.20 100 0 0.0
17/06/2019
11.48
 139,900 11.67 11.67 11.48 0 0 0
14/06/2019
11.67
 173,000 11.58 11.76 11.58 0 0 0
13/06/2019
11.58
 322,900 11.76 11.76 11.58 0 0 0
12/06/2019
11.76
 239,400 11.86 11.95 11.67 0 0 0
11/06/2019
11.86
 211,800 11.86 11.95 11.76 0 0 0
10/06/2019
11.86
 56,463 11.86 12.05 11.86 500 0 0.0
07/06/2019
11.86
 65,600 11.95 11.95 11.76 0 0 0
06/06/2019
11.95
 167,670 11.86 11.95 11.67 3,100 12,500 -0.1
05/06/2019
11.86
 108,100 11.76 12.05 11.76 0 12,500 -0.2
04/06/2019
11.76
 245,930 11.76 12.05 11.58 0 12,500 -0.2
03/06/2019
11.76
 500,510 11.95 11.95 11.67 100 12,500 -0.2
31/05/2019
11.95
 187,550 12.14 12.14 11.86 0 12,500 -0.2
30/05/2019
12.14
 139,000 12.14 12.14 12.05 0 12,500 -0.2
29/05/2019
12.14
 419,620 11.95 12.23 11.86 207,500 12,500 2.5
28/05/2019
11.95
 251,470 12.05 12.05 11.86 0 62,500 -0.8
27/05/2019
12.05
 121,240 11.95 12.05 11.95 0 12,500 -0.2
24/05/2019
11.95
 491,100 12.14 12.14 11.95 0 62,500 -0.8
23/05/2019
12.14
 256,650 12.23 12.23 12.05 3,000 98,000 -1.2
22/05/2019
12.23
 310,750 12.42 12.52 12.14 0 0 0
21/05/2019
12.42
 205,272 12.52 12.61 12.33 600 0 0.0
20/05/2019
12.52
 300,595 12.52 12.52 12.23 0 0 0
17/05/2019
12.52
 578,100 12.23 12.52 12.33 0 0 0
16/05/2019
12.23
 166,630 12.42 12.42 12.23 0 0 0
15/05/2019
12.42
 254,890 12.52 12.61 12.23 500 0 0.0
14/05/2019
12.52
 789,110 11.86 12.52 11.76 0 0 0
13/05/2019
11.86
 209,530 11.95 11.95 11.76 0 0 0
10/05/2019
11.95
 262,060 11.76 12.14 11.67 12,000 94,000 -1.0
09/05/2019
11.76
 156,900 11.86 11.86 11.67 0 57,000 -0.7
08/05/2019
11.86
 446,125 11.95 12.05 11.58 3,100 197,600 -2.4
07/05/2019
11.95
 147,270 11.95 12.14 11.86 0 0 0
06/05/2019
11.95
 383,350 12.33 12.42 11.95 0 0 0
03/05/2019
12.33
 169,330 12.33 12.42 12.23 0 0 0
02/05/2019
12.33
 172,470 12.52 12.52 12.33 0 0 0
26/04/2019
12.52
 314,900 12.33 12.61 12.23 0 0 0
25/04/2019
12.33
 261,940 12.42 12.61 12.23 0 35,000 -0.5
24/04/2019
12.42
 385,927 12.23 12.52 12.05 100 66,000 -0.9
23/04/2019
12.23
 304,920 12.23 12.23 12.05 0 30,000 -0.4
22/04/2019
12.23
 235,470 12.33 12.42 12.05 0 0 0
19/04/2019
12.33
 122,860 12.14 12.42 12.23 0 0 0
18/04/2019
12.14
 503,139 12.42 12.61 11.95 2,000 0 0.0
17/04/2019
12.42
 178,259 12.61 12.61 12.42 0 31,500 -0.4
16/04/2019
12.61
 237,030 12.80 12.80 12.05 0 30,000 -0.4
12/04/2019
12.80
 296,170 12.80 12.80 12.71 0 0 0
11/04/2019
12.80
 343,530 12.80 12.89 12.71 0 0 0
10/04/2019
12.80
 195,450 13.08 13.18 12.71 0 0 0
09/04/2019
13.08
 243,800 13.18 13.27 12.89 400 0 0.0
08/04/2019
13.18
 202,270 13.08 13.27 12.99 0 0 0
05/04/2019
13.08
 240,550 12.99 13.08 12.89 0 0 0
04/04/2019
12.99
 224,400 12.99 13.18 12.99 0 0 0
03/04/2019
12.99
 221,997 12.89 12.99 12.89 0 0 0
02/04/2019
12.89
 422,600 12.89 13.08 12.80 100 0 0.0
01/04/2019
12.89
 175,730 12.71 12.99 12.80 0 0 0
29/03/2019
12.71
 482,010 12.89 12.99 12.71 1,300 0 0.0
28/03/2019
12.89
 372,700 13.08 13.08 12.80 1,000 0 0.0
27/03/2019
13.08
 160,000 12.99 13.18 12.99 0 0 0
26/03/2019
12.99
 126,450 12.89 13.08 12.80 500 0 0.0
25/03/2019
12.89
 572,100 13.18 13.18 12.42 0 0 0
22/03/2019
13.18
 516,581 13.27 13.27 12.99 0 0 0
21/03/2019
13.27
 423,310 13.36 13.55 13.18 0 0 0
20/03/2019
13.36
 288,670 13.46 13.46 13.27 5,100 0 0.1
19/03/2019
13.46
 526,600 13.55 13.65 13.36 500 0 0.0
18/03/2019
13.55
 293,745 13.65 13.65 13.46 0 0 0
15/03/2019
13.65
 355,115 13.74 13.74 13.46 0 0 0
14/03/2019
13.74
 267,379 13.65 13.74 13.65 600 1,900 -0.0
13/03/2019
13.65
 320,590 13.55 13.83 13.46 0 0 0
12/03/2019
13.55
 369,320 13.46 13.65 13.46 0 0 0
11/03/2019
13.46
 452,600 13.55 13.65 13.46 7,700 0 0.1
08/03/2019
13.55
 497,700 13.83 13.83 13.55 0 0 0
07/03/2019
13.83
 332,828 14.02 14.02 13.74 0 0 0
06/03/2019
14.02
 273,663 13.93 14.12 13.83 0 0 0
05/03/2019
13.93
 779,496 14.02 14.21 13.83 500 0 0.0
04/03/2019
14.02
 428,966 13.83 14.02 13.83 1,000 0 0.0
01/03/2019
13.83
 128,783 13.46 13.83 13.46 0 0 0
28/02/2019
13.46
 291,769 13.55 13.74 13.46 0 0 0
27/02/2019
13.55
 520,697 13.65 13.74 13.46 0 0 0
26/02/2019
13.65
 516,330 14.02 14.02 13.55 0 0 0
25/02/2019
14.02
 633,580 14.12 14.21 13.83 222,000 0 3.3
22/02/2019
14.12
 391,120 14.02 14.12 13.93 25,500 112,000 -1.3
21/02/2019
14.02
 254,225 14.02 14.30 13.93 71,900 0 1.1
20/02/2019
14.02
 358,020 14.21 14.40 13.93 0 40,200 -0.6
19/02/2019
14.21
 1,235,633 14.02 14.68 14.02 80,000 0 1.2
18/02/2019
14.02
 686,725 13.93 14.12 13.83 0 0 0
15/02/2019
13.93
 232,130 13.93 14.12 13.83 14,100 0 0.2
14/02/2019
13.93
 255,110 14.02 14.12 13.83 59,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |