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)
14/01/2019
13.27
 136,700 13.74 13.74 13.27 0 0 0
11/01/2019
13.74
 237,600 13.36 13.83 13.36 0 0 0
10/01/2019
13.36
 162,730 13.36 13.55 13.36 0 47,000 -0.7
09/01/2019
13.36
 136,360 13.36 13.65 13.36 0 0 0
08/01/2019
13.36
 99,742 13.36 13.55 13.36 0 0 0
07/01/2019
13.36
 146,000 13.55 13.74 13.36 0 0 0
04/01/2019
13.55
 450,360 13.46 13.55 13.08 92,200 0 1.3
03/01/2019
13.46
 250,330 13.74 13.93 13.27 95,000 0 1.4
02/01/2019
13.74
 248,910 14.21 14.40 13.74 87,100 0 1.3
28/12/2018
14.21
 3,687,500 13.65 15.90 13.83 101,500 0 1.5
27/12/2018
13.65
 678,370 13.55 14.59 13.46 63,000 0 0.9
26/12/2018
13.55
 447,700 13.27 15.06 13.27 84,000 0 1.2
25/12/2018
13.27
 455,090 13.74 14.02 12.89 0 0 0
24/12/2018
13.74
 321,920 13.83 14.12 13.55 83,000 0 1.2
21/12/2018
13.83
 338,030 13.93 13.93 13.46 178,800 0 2.6
20/12/2018
13.93
 469,500 13.74 14.02 13.65 0 0 0
19/12/2018
13.74
 328,500 13.55 13.93 13.55 74,500 0 1.1
18/12/2018
13.55
 455,510 14.12 14.12 13.46 78,400 0 1.1
17/12/2018
14.12
 424,470 14.59 15.06 14.02 111,500 0 1.7
14/12/2018
14.59
 636,646 14.49 14.78 14.49 195,000 0 3.0
13/12/2018
14.49
 506,040 14.59 14.78 14.40 66,000 0 1.0
12/12/2018
14.59
 1,131,791 14.21 14.59 14.21 82,000 1,800 1.2
11/12/2018
14.21
 595,404 14.30 14.30 13.93 200,300 0 3.0
10/12/2018
14.30
 559,830 14.49 14.59 14.30 254,500 0 3.9
07/12/2018
14.49
 432,500 14.40 14.68 14.40 1,200 20,000 -0.3
06/12/2018
14.40
 1,476,171 14.12 14.59 14.12 170,200 35,000 2.1
05/12/2018
14.12
 1,176,816 13.65 14.21 13.46 358,400 0 5.3
04/12/2018
13.65
 509,660 13.65 13.74 13.36 0 0 0
03/12/2018
13.65
 469,178 13.18 14.02 13.18 0 0 0
30/11/2018
13.18
 123,286 13.08 13.18 12.99 0 0 0
29/11/2018
13.08
 211,530 13.36 13.46 12.99 0 0 0
28/11/2018
13.36
 396,610 13.18 13.36 13.08 85,000 0 1.2
27/11/2018
13.18
 663,630 13.08 13.36 13.08 0 0 0
26/11/2018
13.08
 482,310 12.99 13.08 12.71 0 0 0
23/11/2018
12.99
 207,410 12.99 13.08 12.89 0 0 0
22/11/2018
12.99
 336,500 12.89 13.08 12.89 0 0 0
21/11/2018
12.89
 372,900 12.99 12.99 12.71 0 0 0
20/11/2018
12.99
 230,640 13.08 13.08 12.71 0 0 0
19/11/2018
13.08
 449,250 12.71 13.08 12.71 0 0 0
16/11/2018
12.71
 870,721 12.61 12.80 12.52 0 0 0
15/11/2018
12.61
 381,300 12.61 12.71 12.52 0 0 0
14/11/2018
12.61
 456,800 12.99 12.99 12.33 0 0 0
13/11/2018
12.99
 287,300 12.99 12.99 12.80 3,552,500 3,552,500 0
12/11/2018
12.99
 237,900 13.08 13.18 12.80 0 0 0
09/11/2018
13.08
 422,500 13.27 13.27 12.99 0 0 0
08/11/2018
13.27
 567,810 13.08 13.36 13.08 0 0 0
07/11/2018
13.08
 309,600 13.36 13.36 13.08 0 0 0
06/11/2018
13.36
 522,830 13.27 13.55 13.18 0 0 0
05/11/2018
13.27
 404,230 13.36 13.55 13.18 0 0 0
02/11/2018
13.36
 538,920 13.36 13.65 13.27 40,000 40,000 0
01/11/2018
13.36
 348,188 13.55 13.55 13.27 0 0 0
31/10/2018
13.55
 537,870 13.27 13.74 13.36 0 0 0
30/10/2018
13.27
 265,700 13.18 13.36 13.18 0 0 0
29/10/2018
13.18
 273,190 13.36 13.46 13.08 0 0 0
26/10/2018
13.36
 750,800 13.18 13.83 13.08 0 0 0
25/10/2018
13.18
 863,295 13.27 13.27 12.52 0 0 0
24/10/2018
13.27
 990,514 13.93 13.93 12.99 0 0 0
23/10/2018
13.93
 553,120 14.02 14.12 13.65 0 0 0
22/10/2018
14.02
 310,814 14.02 14.30 13.93 0 0 0
19/10/2018
14.02
 341,105 14.21 14.21 13.74 0 0 0
18/10/2018
14.21
 300,430 14.49 14.49 14.12 0 50,000 -0.8
17/10/2018
14.49
 394,571 14.12 14.68 14.21 0 50,000 -0.8
16/10/2018
14.12
 430,200 13.93 14.21 13.93 0 50,000 -0.7
15/10/2018
13.93
 709,208 14.49 14.68 13.93 0 50,000 -0.7
12/10/2018
14.49
 1,095,021 13.83 14.59 13.36 0 0 0
11/10/2018
13.83
 2,843,928 15.43 15.43 13.74 0 0 0
10/10/2018
15.43
 446,315 15.43 15.62 15.15 0 0 0
09/10/2018
15.43
 593,670 15.25 15.62 15.06 0 0 0
08/10/2018
15.25
 1,344,119 15.90 15.90 15.06 0 0 0
05/10/2018
15.90
 1,003,434 16.47 16.47 15.62 0 0 0
04/10/2018
16.47
 1,593,389 16.38 16.75 16.19 0 0 0
03/10/2018
16.38
 774,390 16.19 16.38 15.81 0 0 0
02/10/2018
16.19
 1,501,085 16.09 16.47 16.09 50,569,007 50,569,007 0
01/10/2018
16.09
 1,600,244 15.72 16.47 15.81 0 0 0
28/09/2018
15.72
 1,593,169 16.00 16.19 15.72 0 0 0
27/09/2018
16.00
 2,057,913 15.72 16.19 15.53 0 10,000 -0.2
26/09/2018
15.72
 2,063,192 16.19 16.38 15.72 0 10,000 -0.2
25/09/2018
16.19
 2,650,811 15.53 16.28 15.53 0 0 0
24/09/2018
15.53
 1,277,062 15.43 15.62 15.25 0 0 0
21/09/2018
15.43
 2,264,836 15.43 15.72 15.06 0 0 0
20/09/2018
15.43
 3,155,892 14.40 15.72 14.40 0 0 0
19/09/2018
14.40
 2,368,584 13.93 14.68 14.02 0 0 0
18/09/2018
13.93
 676,105 13.74 13.93 13.65 0 0 0
17/09/2018
13.74
 502,346 13.93 13.93 13.74 0 0 0
14/09/2018
13.93
 582,168 13.93 14.02 13.74 60,000 60,000 0
13/09/2018
13.93
 682,756 14.21 14.30 13.93 30,000 30,000 0
12/09/2018
14.21
 1,779,640 13.93 14.30 13.93 315,000 315,000 0
11/09/2018
13.93
 1,333,860 13.36 14.02 13.46 245,000 245,000 0
10/09/2018
13.36
 411,100 13.36 13.55 13.36 30,000 30,000 0
07/09/2018
13.36
 273,411 13.27 13.36 13.18 0 0 0
06/09/2018
13.27
 500,300 13.36 13.36 13.08 0 0 0
05/09/2018
13.36
 530,400 13.55 13.55 13.27 140,000 190,000 -0.7
04/09/2018
13.55
 1,087,320 13.65 13.74 13.46 0 50,000 -0.7
31/08/2018
13.65
 935,083 13.55 14.02 13.55 30,000 130,000 -1.5
30/08/2018
13.55
 602,722 13.55 13.74 13.36 0 100,000 -1.4
29/08/2018
13.55
 755,452 13.36 13.74 13.36 0 120,000 -1.7
28/08/2018
13.36
 408,180 13.65 13.65 13.36 0 150,000 -2.1
27/08/2018
13.65
 641,100 13.55 13.83 13.46 142,000 472,000 -4.8
24/08/2018
13.55
 347,700 13.55 13.55 13.36 0 100,000 -1.4
23/08/2018
13.55
 609,720 13.65 13.93 13.36 70,000 420,000 -5.0

Chính sách bảo mật | Điều khoản sử dụng |