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)
13/02/2023
8.42
 708,462 8.61 8.81 8.23 0 0 0
10/02/2023
8.61
 318,196 8.71 8.71 8.52 0 0 0
09/02/2023
8.71
 689,025 8.42 8.81 8.42 0 0 0
08/02/2023
8.42
 680,285 8.52 8.61 8.32 0 0 0
07/02/2023
8.52
 525,170 8.52 8.71 8.42 0 0 0
06/02/2023
8.52
 646,210 8.61 8.61 8.32 0 0 0
03/02/2023
8.61
 391,703 8.61 8.71 8.52 0 0 0
02/02/2023
8.61
 895,529 8.61 8.81 8.52 0 0 0
01/02/2023
8.61
 1,534,237 9.00 9.19 8.61 0 0 0
31/01/2023
9.00
 953,600 9.00 9.00 8.71 0 0 0
30/01/2023
9.00
 1,063,804 9.29 9.39 8.81 0 0 0
27/01/2023
9.29
 1,018,161 9.10 9.39 9.10 0 93,200 -0.9
19/01/2023
9.10
 763,862 9.00 9.19 8.81 25,000 0 0.2
18/01/2023
9.00
 954,846 8.90 9.00 8.81 0 1,300 -0.0
17/01/2023
8.90
 1,090,535 8.71 8.90 8.61 60,000 35,000 0.2
16/01/2023
8.71
 610,763 8.81 9.00 8.61 0 0 0
13/01/2023
8.81
 1,105,916 8.90 9.00 8.71 50,000 25,000 0.2
12/01/2023
8.90
 1,549,339 8.61 8.90 8.61 0 180,000 -1.6
11/01/2023
8.61
 2,079,620 8.23 8.71 8.03 35,027 7,600 0.2
10/01/2023
8.23
 743,400 8.23 8.23 7.94 0 50,000 -0.4
09/01/2023
8.23
 608,096 8.13 8.42 8.03 0 0 0
06/01/2023
8.13
 1,513,521 8.03 8.42 7.94 0 27,200 -0.2
05/01/2023
8.03
 427,300 8.03 8.13 7.84 20,000 44,000 -0.2
04/01/2023
8.03
 1,156,462 8.03 8.23 7.84 6,800 1,300 0.0
03/01/2023
8.03
 699,104 7.65 8.03 7.55 100,000 1,000 0.8
30/12/2022
7.65
 336,400 7.45 7.65 7.45 0 0 0
29/12/2022
7.45
 318,547 7.55 7.65 7.45 2,000 0 0.0
28/12/2022
7.55
 339,951 7.45 7.65 7.45 0 0 0
27/12/2022
7.45
 467,920 7.36 7.55 7.06 1,000 0 0.0
26/12/2022
7.36
 798,400 7.55 7.74 7.36 300 0 0.0
23/12/2022
7.55
 294,199 7.55 7.55 7.26 0 0 0
22/12/2022
7.55
 300,710 7.55 7.65 7.36 100 0 0.0
21/12/2022
7.55
 586,101 7.55 7.74 7.16 0 0 0
20/12/2022
7.55
 832,872 7.84 7.84 7.45 0 0 0
19/12/2022
7.84
 794,045 7.94 8.13 7.65 0 0 0
16/12/2022
7.94
 539,622 7.94 7.94 7.74 0 0 0
15/12/2022
7.94
 521,366 7.94 8.13 7.84 100 0 0.0
14/12/2022
7.94
 760,230 7.84 8.13 7.84 200 300 -0.0
13/12/2022
7.84
 552,083 7.74 7.84 7.65 0 0 0
12/12/2022
7.74
 1,157,856 7.55 8.03 7.55 0 0 0
09/12/2022
7.55
 515,425 7.84 7.84 7.55 0 0 0
08/12/2022
7.84
 604,146 7.74 7.94 7.55 0 0 0
07/12/2022
7.74
 749,964 7.84 7.94 7.45 0 0 0
06/12/2022
7.84
 1,208,713 8.42 8.42 7.74 0 0 0
05/12/2022
8.42
 1,172,620 8.32 8.52 8.23 400 214,000 -1.8
02/12/2022
8.32
 1,246,587 7.94 8.42 7.74 0 0 0
01/12/2022
7.94
 1,502,560 7.94 8.32 7.84 70,000 0 0.6
30/11/2022
7.94
 855,227 7.74 7.94 7.65 200,000 0 1.6
29/11/2022
7.74
 1,217,948 7.74 7.84 7.36 0 0 0
28/11/2022
7.74
 1,010,189 7.16 7.74 6.97 93,100 0 0.7
25/11/2022
7.16
 356,500 7.06 7.16 6.87 600 0 0.0
24/11/2022
7.06
 510,100 6.97 7.06 6.68 100 0 0.0
23/11/2022
6.97
 308,361 7.26 7.36 6.97 0 0 0
22/11/2022
7.26
 1,100,876 6.87 7.55 6.87 60,000 1,000 0.4
21/11/2022
6.87
 458,620 6.87 7.06 6.68 0 0 0
18/11/2022
6.87
 739,384 6.87 6.97 6.39 32,000 0 0.2
17/11/2022
6.87
 1,179,950 6.58 6.87 6.48 150,000 0 1.1
16/11/2022
6.58
 1,509,830 6.00 6.77 5.23 2,000 0 0.0
15/11/2022
6.00
 2,403,306 6.87 6.87 6.00 1,500 32,700 -0.2
14/11/2022
6.87
 893,353 7.65 7.65 6.68 159,700 0 1.2
11/11/2022
7.65
 399,402 7.65 7.84 6.77 3,000 0 0.0
10/11/2022
7.65
 831,151 8.03 8.03 7.45 165,400 0 1.3
09/11/2022
8.03
 386,508 8.03 8.13 7.84 73,000 0 0.6
08/11/2022
8.03
 606,714 7.84 8.03 7.74 120,000 0 1.0
07/11/2022
7.84
 506,000 7.94 8.23 7.74 98,000 0 0.8
04/11/2022
7.94
 633,800 8.23 8.23 7.74 0 0 0
03/11/2022
8.23
 287,451 8.23 8.23 8.03 0 0 0
02/11/2022
8.23
 424,900 8.13 8.32 8.13 0 79,900 -0.7
01/11/2022
8.13
 346,000 8.13 8.32 8.03 2,000 0 0.0
31/10/2022
8.13
 695,461 8.42 8.52 7.74 0 0 0
28/10/2022
8.42
 354,964 8.61 8.90 8.42 0 0 0
27/10/2022
8.61
 432,603 8.23 8.61 7.74 0 0 0
26/10/2022
8.23
 440,300 8.52 8.61 8.03 14,428 0 0.1
25/10/2022
8.52
 1,234,796 8.81 9.00 7.74 0 0 0
24/10/2022
8.81
 1,216,021 9.48 9.68 8.71 367,900 0 3.5
21/10/2022
9.48
 1,500,000 10.06 10.06 9.29 0 0 0
20/10/2022
10.06
 237,848 10.06 10.16 9.97 12,000 0 0.1
19/10/2022
10.06
 622,641 10.06 10.26 9.97 0 0 0
18/10/2022
10.06
 815,142 10.06 10.16 9.87 0 0 0
17/10/2022
10.06
 376,803 10.06 10.16 9.87 0 0 0
14/10/2022
10.06
 490,311 10.06 10.26 9.97 0 0 0
13/10/2022
10.06
 533,700 9.97 10.06 9.87 196,900 0 2.0
12/10/2022
9.97
 404,847 9.68 10.16 9.68 1,700 600 0.0
11/10/2022
9.68
 1,087,529 9.87 10.26 9.68 0 0 0
10/10/2022
9.87
 852,980 9.68 10.06 9.48 0 0 0
07/10/2022
9.68
 990,300 10.06 10.26 9.48 200 0 0.0
06/10/2022
10.06
 677,890 10.16 10.55 9.87 0 0 0
05/10/2022
10.16
 458,042 9.77 10.55 9.97 100 0 0.0
04/10/2022
9.77
 1,090,465 9.87 10.26 9.68 0 40,300 -0.4
03/10/2022
9.87
 688,018 10.65 10.65 9.68 0 0 0
30/09/2022
10.65
 1,006,369 10.84 10.84 10.26 300 0 0.0
29/09/2022
10.84
 553,800 10.84 11.32 10.74 500 0 0.0
28/09/2022
10.84
 858,100 11.13 11.23 10.74 0 0 0
27/09/2022
11.13
 577,015 11.32 11.42 11.13 500 0 0.0
26/09/2022
11.32
 1,086,700 11.81 11.81 11.13 0 0 0
23/09/2022
11.81
 998,700 11.71 11.90 11.52 344,000 15,000 4.0
22/09/2022
11.71
 462,924 11.71 11.71 11.42 0 0 0
21/09/2022
11.71
 580,791 11.61 11.71 11.32 0 0 0
20/09/2022
11.61
 679,557 11.52 11.61 11.32 0 0 0
19/09/2022
11.52
 1,142,397 11.90 11.90 11.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |