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)
14/06/2023
10.16
 1,858,959 9.97 10.36 9.97 0 0 0
13/06/2023
9.97
 771,589 10.06 10.16 9.97 0 0 0
12/06/2023
10.06
 789,227 10.06 10.06 9.77 500 1,000 -0.0
09/06/2023
10.06
 1,231,598 10.06 10.06 9.77 500 0 0.0
08/06/2023
10.06
 2,101,071 10.06 10.45 9.97 0 0 0
07/06/2023
10.06
 1,359,306 10.06 10.16 9.97 0 100 -0.0
06/06/2023
10.06
 1,204,092 10.16 10.26 9.68 0 0 0
05/06/2023
10.16
 2,294,925 10.16 10.45 10.06 100 110,501 -1.2
02/06/2023
10.16
 1,918,728 9.87 10.16 9.87 0 2,200 -0.0
01/06/2023
9.87
 1,404,888 9.77 9.97 9.68 0 0 0
31/05/2023
9.77
 2,167,975 9.97 9.97 9.68 0 0 0
30/05/2023
9.97
 2,083,384 9.87 10.06 9.68 0 0 0
29/05/2023
9.87
 603,571 9.68 9.97 9.77 0 0 0
26/05/2023
9.68
 4,259,195 9.19 9.77 9.10 0 41,000 -0.4
25/05/2023
9.19
 782,624 9.00 9.19 8.90 600 0 0.0
24/05/2023
9.00
 740,407 9.00 9.19 8.90 0 0 0
23/05/2023
9.00
 1,445,585 9.10 9.29 9.00 0 0 0
22/05/2023
9.10
 552,473 9.00 9.29 9.10 0 0 0
19/05/2023
9.00
 990,450 9.00 9.19 8.90 0 0 0
18/05/2023
9.00
 812,956 8.90 9.10 8.81 0 0 0
17/05/2023
8.90
 787,940 9.19 9.29 8.90 0 0 0
16/05/2023
9.19
 978,806 9.10 9.39 9.10 0 0 0
15/05/2023
9.10
 1,913,843 9.10 9.39 9.10 0 50,000 -0.5
12/05/2023
9.10
 1,127,591 9.10 9.19 8.90 0 500 -0.0
11/05/2023
9.10
 1,152,765 9.10 9.19 8.90 0 0 0
10/05/2023
9.10
 893,531 9.00 9.10 8.90 0 0 0
09/05/2023
9.00
 879,286 8.90 9.10 8.90 0 0 0
08/05/2023
8.90
 813,287 8.81 9.00 8.71 0 0 0
05/05/2023
8.81
 482,887 8.71 8.81 8.61 0 3,600 -0.0
04/05/2023
8.71
 276,878 8.81 8.81 8.61 0 0 0
28/04/2023
8.81
 427,152 8.81 8.81 8.61 0 0 0
27/04/2023
8.81
 325,300 8.81 8.81 8.61 0 0 0
26/04/2023
8.81
 368,701 8.61 8.81 8.61 0 20,000 -0.2
25/04/2023
8.61
 664,436 8.71 8.81 8.52 0 0 0
24/04/2023
8.71
 385,336 8.81 9.00 8.61 2,500 0 0.0
21/04/2023
8.81
 996,125 8.81 9.00 8.61 0 900 -0.0
20/04/2023
8.81
 567,027 8.71 8.81 8.61 0 0 0
19/04/2023
8.71
 408,874 8.81 8.90 8.71 0 0 0
18/04/2023
8.81
 685,025 8.90 8.90 8.71 900 0 0.0
17/04/2023
8.90
 664,922 8.90 9.10 8.81 0 0 0
14/04/2023
8.90
 770,665 9.19 9.29 8.90 53,800 10,000 0.4
13/04/2023
9.19
 2,340,529 9.00 9.39 9.10 57,600 50,000 0.1
12/04/2023
9.00
 878,530 9.00 9.10 8.90 3,000 20,000 -0.2
11/04/2023
9.00
 1,681,129 8.81 9.10 8.71 0 15,000 -0.1
10/04/2023
8.81
 839,520 8.61 8.90 8.61 0 0 0
07/04/2023
8.61
 359,889 8.71 8.81 8.61 0 0 0
06/04/2023
8.71
 704,452 8.81 8.90 8.61 1 50,000 -0.4
05/04/2023
8.81
 651,603 8.81 8.90 8.71 0 0 0
04/04/2023
8.81
 857,467 8.81 8.90 8.71 0 0 0
03/04/2023
8.81
 1,054,778 8.42 8.81 8.42 0 5,100 -0.0
31/03/2023
8.42
 315,920 8.42 8.52 8.32 0 0 0
30/03/2023
8.42
 453,314 8.52 8.52 8.32 0 0 0
29/03/2023
8.52
 422,083 8.42 8.52 8.32 0 0 0
28/03/2023
8.42
 375,581 8.32 8.52 8.32 0 0 0
27/03/2023
8.32
 349,054 8.42 8.42 8.23 0 0 0
24/03/2023
8.42
 455,500 8.42 8.42 8.23 100 0 0.0
23/03/2023
8.42
 70,903 8.42 8.42 8.13 0 0 0
22/03/2023
8.42
 338,355 8.42 8.52 8.32 100 0 0.0
21/03/2023
8.42
 507,870 8.42 8.52 8.32 200 0 0.0
20/03/2023
8.42
 552,393 8.61 8.61 8.32 0 0 0
17/03/2023
8.61
 245,020 8.61 8.71 8.52 0 500 -0.0
16/03/2023
8.61
 643,841 8.81 8.81 8.42 0 0 0
15/03/2023
8.81
 327,536 8.61 8.81 8.61 0 0 0
14/03/2023
8.61
 904,006 8.81 8.81 8.52 0 0 0
13/03/2023
8.81
 844,601 8.90 8.90 8.61 0 0 0
10/03/2023
8.90
 749,838 9.00 9.00 8.81 0 0 0
09/03/2023
9.00
 546,333 9.00 9.10 8.90 0 20,000 -0.2
08/03/2023
9.00
 572,489 9.00 9.00 8.81 0 0 0
07/03/2023
9.00
 419,620 8.90 9.00 8.81 200 0 0.0
06/03/2023
8.90
 280,474 8.81 9.00 8.81 0 0 0
03/03/2023
8.81
 472,558 8.90 9.10 8.81 0 0 0
02/03/2023
8.90
 321,451 8.90 9.10 8.81 0 0 0
01/03/2023
8.90
 482,576 8.71 9.00 8.61 0 30,000 -0.3
28/02/2023
8.71
 517,524 8.61 8.90 8.61 0 0 0
27/02/2023
8.61
 793,283 8.90 8.90 8.61 0 0 0
24/02/2023
8.90
 933,007 9.10 9.10 8.71 0 0 0
23/02/2023
9.10
 1,729,318 9.00 9.10 8.71 1,000 0 0.0
22/02/2023
9.00
 2,407,507 9.29 9.58 8.90 500 115,400 -1.1
21/02/2023
9.29
 2,487,240 9.19 9.48 9.10 200 30,000 -0.3
20/02/2023
9.19
 1,158,763 9.10 9.19 8.81 500 0 0.0
16/02/2023
9.10
 1,568,488 8.61 9.10 8.71 0 55,000 -0.5
15/02/2023
8.61
 283,651 8.52 8.71 8.42 500 42,500 -0.4
14/02/2023
8.52
 468,871 8.42 8.61 8.32 0 27,500 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |