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)
22/08/2018
13.65
 727,120 13.55 13.93 13.55 180,000 708,100 -7.6
21/08/2018
13.55
 701,207 13.46 13.65 13.46 0 331,900 -4.8
20/08/2018
13.46
 627,460 13.55 13.65 13.36 0 100,000 -1.4
17/08/2018
13.55
 442,867 13.83 14.02 13.46 0 100,000 -1.4
16/08/2018
13.83
 917,160 13.55 13.83 13.36 0 100,000 -1.4
15/08/2018
13.55
 1,025,449 14.30 14.40 13.55 50,000 50,000 0
14/08/2018
14.30
 963,436 14.49 15.43 14.12 0 0 0
13/08/2018
14.49
 657,311 14.78 14.78 14.49 0 0 0
10/08/2018
14.78
 603,700 14.87 14.87 14.59 35,000 35,000 0
09/08/2018
14.87
 1,248,010 14.78 15.34 14.68 0 160,500 -2.6
08/08/2018
14.78
 676,275 14.40 14.87 14.30 0 0 0
07/08/2018
14.40
 634,671 14.87 15.06 14.30 0 0 0
06/08/2018
14.87
 880,200 15.06 15.53 14.59 0 82,500 -1.3
03/08/2018
15.06
 2,487,957 14.02 15.25 14.21 0 280,000 -4.4
02/08/2018
14.02
 520,180 14.21 14.21 13.83 0 0 0
01/08/2018
14.21
 623,220 14.40 14.49 14.02 0 0 0
31/07/2018
14.40
 1,099,693 13.83 14.87 13.83 20,000 20,000 0
30/07/2018
13.83
 819,776 13.36 13.83 13.27 0 0 0
27/07/2018
13.36
 287,700 13.27 13.36 13.18 0 0 0
26/07/2018
13.27
 156,420 13.18 13.36 12.99 0 0 0
25/07/2018
13.18
 336,737 13.18 13.46 13.08 0 70,000 -1.0
24/07/2018
13.18
 533,270 13.36 13.46 12.80 0 70,000 -1.0
23/07/2018
13.36
 398,420 13.83 13.83 13.36 0 70,000 -1.0
20/07/2018
13.83
 362,225 13.74 14.12 13.46 0 70,000 -1.0
19/07/2018
13.74
 1,283,930 12.71 14.21 12.89 0 140,000 -2.0
18/07/2018
12.71
 958,165 12.71 13.08 12.52 0 720,000 -9.7
17/07/2018
12.71
 302,627 12.80 13.18 12.42 0 70,000 -0.9
16/07/2018
12.80
 208,236 12.80 13.08 12.61 0 70,000 -0.9
13/07/2018
12.80
 450,114 12.71 13.08 12.52 0 70,000 -0.9
12/07/2018
12.71
 472,260 12.80 13.08 12.23 0 70,000 -0.9
11/07/2018
12.80
 1,019,550 13.65 13.65 12.52 0 110,000 -1.5
10/07/2018
13.65
 773,621 14.02 14.02 13.18 0 408,801 -5.9
09/07/2018
14.02
 376,570 14.12 14.59 13.74 0 232,000 -3.5
06/07/2018
14.12
 403,500 14.12 14.49 13.27 0 63,000 -0.9
05/07/2018
14.12
 709,332 14.49 14.68 13.65 0 60,000 -0.9
04/07/2018
14.49
 470,972 14.59 14.78 14.12 40,000 102,000 -1.0
03/07/2018
14.59
 582,141 15.15 15.43 14.40 20,000 80,000 -0.9
02/07/2018
15.15
 545,010 15.53 15.53 14.87 0 0 0
29/06/2018
15.53
 2,331,550 16.66 16.94 15.53 0 0 0
28/06/2018
16.66
 2,371,934 16.56 16.85 16.38 0 60,000 -1.1
27/06/2018
16.56
 2,383,660 16.28 16.85 16.19 0 80,000 -1.4
26/06/2018
16.28
 1,663,621 16.28 16.38 15.62 0 0 0
25/06/2018
16.28
 1,423,242 15.53 16.47 15.43 0 300,000 -5.1
22/06/2018
15.53
 905,254 14.78 15.53 14.96 0 370,000 -6.0
21/06/2018
14.78
 242,050 14.87 14.96 14.59 0 100,000 -1.6
20/06/2018
14.87
 467,105 14.68 14.96 14.59 30,000 250,000 -3.4
19/06/2018
14.68
 1,214,571 15.25 15.25 14.30 0 450,000 -7.0
18/06/2018
15.25
 511,900 15.90 15.90 15.15 0 135,000 -2.2
15/06/2018
15.90
 136,855 15.90 16.00 15.81 10,000 10,000 0
14/06/2018
15.90
 213,544 16.09 16.19 15.81 0 0 0
13/06/2018
16.09
 155,561 15.81 16.09 15.90 20,000 20,000 0
12/06/2018
15.81
 496,500 16.19 16.19 15.72 0 0 0
11/06/2018
16.19
 212,670 16.28 16.38 16.00 22,790 22,790 0
08/06/2018
16.28
 330,202 16.47 16.47 16.09 0 0 0
07/06/2018
16.47
 429,810 17.03 17.03 16.19 20,000 20,000 0
06/06/2018
17.03
 464,510 16.75 17.13 16.56 0 0 0
05/06/2018
16.75
 1,139,018 16.00 16.85 15.90 0 0 0
04/06/2018
16.00
 630,751 15.81 16.00 15.62 0 0 0
01/06/2018
15.81
 492,203 16.09 16.28 15.72 55,000 55,000 0
31/05/2018
16.09
 568,270 15.72 16.19 15.72 0 0 0
30/05/2018
15.72
 444,610 16.00 16.00 15.53 0 0 0
29/05/2018
16.00
 554,469 15.25 16.28 15.06 0 0 0
28/05/2018
15.25
 800,668 16.00 16.00 15.06 60,000 60,000 0
25/05/2018
16.00
 545,142 16.47 16.85 15.81 30,000 30,000 0
24/05/2018
16.47
 326,117 16.85 17.03 16.47 30,000 30,000 0
23/05/2018
16.85
 383,410 16.75 16.94 16.19 0 0 0
22/05/2018
16.75
 1,105,900 17.50 17.50 15.90 0 0 0
21/05/2018
17.50
 422,020 17.88 18.26 17.50 20,000 20,000 0
18/05/2018
17.88
 1,167,350 18.63 18.82 17.22 0 0 0
17/05/2018
18.63
 1,250,840 18.45 19.29 18.35 100,000 140,000 -0.8
16/05/2018
18.45
 752,128 18.73 18.82 18.35 57,210 57,210 0
15/05/2018
18.73
 1,362,810 17.98 19.10 17.69 50,000 50,000 0
14/05/2018
17.98
 515,400 18.07 18.26 17.69 100,000 100,000 0
11/05/2018
18.07
 598,283 17.69 18.35 17.50 0 0 0
10/05/2018
17.69
 914,930 17.32 18.35 17.32 0 0 0
09/05/2018
17.32
 1,027,640 17.88 18.16 16.94 0 0 0
08/05/2018
17.88
 1,158,650 18.54 19.29 17.60 0 0 0
07/05/2018
18.54
 1,507,397 16.75 18.54 16.94 0 0 0
04/05/2018
16.75
 892,272 15.34 16.75 15.25 0 0 0
03/05/2018
15.34
 1,016,630 14.96 15.53 14.68 30,000 410,000 -6.0
02/05/2018
14.96
 923,410 14.78 15.90 14.59 0 370,000 -5.9
27/04/2018
14.78
 538,380 14.68 14.96 14.12 0 120,100 -1.9
26/04/2018
14.68
 1,075,626 15.25 15.53 14.59 85,000 589,900 -8.0
24/04/2018
15.25
 741,640 14.59 15.34 14.59 30,000 375,000 -5.5
23/04/2018
14.59
 1,014,430 15.06 16.00 14.59 0 10,000 -0.2
20/04/2018
15.06
 999,906 15.90 15.90 15.06 0 0 0
19/04/2018
15.90
 1,005,600 16.75 16.85 15.53 0 0 0
18/04/2018
16.75
 410,798 17.03 17.32 16.56 0 30,000 -0.5
17/04/2018
17.03
 644,577 17.03 17.22 16.85 0 30,000 -0.5
16/04/2018
17.03
 595,032 17.50 17.50 16.94 0 40,000 -0.7
13/04/2018
17.50
 1,265,600 18.35 18.45 17.41 0 25,000 -0.5
12/04/2018
18.35
 412,170 18.26 18.45 18.16 0 25,000 -0.5
11/04/2018
18.26
 427,023 18.63 18.73 18.16 0 25,000 -0.5
10/04/2018
18.63
 474,200 18.07 18.63 18.07 0 75,000 -1.5
09/04/2018
18.07
 592,846 18.73 18.82 17.88 0 75,000 -1.5
06/04/2018
18.73
 599,902 19.20 19.20 18.35 0 190,000 -3.7
05/04/2018
19.20
 462,819 19.10 19.95 18.92 0 123,000 -2.5
04/04/2018
19.10
 628,301 19.67 19.76 18.92 0 327,000 -6.6
03/04/2018
19.67
 962,730 19.76 19.76 19.29 0 227,100 -4.7
02/04/2018
19.76
 559,016 19.29 20.14 19.20 0 68,900 -1.5

Chính sách bảo mật | Điều khoản sử dụng |