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)
16/09/2022
11.90
 915,636 12.00 12.00 11.81 400 0 0.0
15/09/2022
12.00
 529,798 12.00 12.19 11.90 0 0 0
14/09/2022
12.00
 773,034 12.29 12.29 11.71 0 0 0
13/09/2022
12.29
 684,334 12.29 12.39 12.00 0 0 0
12/09/2022
12.29
 514,324 12.48 12.48 12.19 0 0 0
09/09/2022
12.48
 1,343,606 12.00 12.48 11.90 0 0 0
08/09/2022
12.00
 1,760,913 12.29 12.48 12.00 0 0 0
07/09/2022
12.29
 3,009,540 13.07 13.07 12.19 0 0 0
06/09/2022
13.07
 1,105,605 13.26 13.36 12.97 0 16,200 -0.2
05/09/2022
13.26
 1,065,150 13.26 13.26 12.97 0 100 -0.0
31/08/2022
13.26
 1,730,630 13.45 13.45 13.07 0 1,600 -0.0
30/08/2022
13.45
 4,264,321 13.07 13.74 13.07 0 12,500 -0.2
29/08/2022
13.07
 2,280,143 12.87 13.07 12.48 1,600 10,000 -0.1
26/08/2022
12.87
 1,234,934 13.07 13.07 12.68 7,600 0 0.1
25/08/2022
13.07
 1,576,866 13.16 13.26 12.97 0 0 0
24/08/2022
13.16
 1,465,966 12.97 13.16 12.87 0 0 0
23/08/2022
12.97
 2,037,529 12.58 13.07 12.48 500 30,000 -0.4
22/08/2022
12.58
 1,202,747 12.77 12.77 12.39 0 15,000 -0.2
19/08/2022
12.77
 1,420,213 12.68 12.97 12.58 0 3,300 -0.0
18/08/2022
12.68
 807,700 12.68 12.87 12.48 500 0 0.0
17/08/2022
12.68
 1,714,515 12.77 12.87 12.48 0 7,400 -0.1
16/08/2022
12.77
 2,230,578 13.07 13.07 12.58 0 2,200 -0.0
15/08/2022
13.07
 1,326,236 13.16 13.16 12.87 0 0 0
12/08/2022
13.16
 1,017,970 13.07 13.36 12.97 0 1,500 -0.0
11/08/2022
13.07
 2,893,871 12.97 13.45 12.87 7,400 1,400 0.1
10/08/2022
12.97
 1,236,647 12.87 12.97 12.58 0 1,100 -0.0
09/08/2022
12.87
 1,368,840 12.87 13.07 12.68 0 500 -0.0
08/08/2022
12.87
 1,443,736 12.68 12.87 12.58 0 1,800 -0.0
05/08/2022
12.68
 1,652,596 12.58 12.87 12.19 0 1,500 -0.0
04/08/2022
12.58
 1,623,581 12.77 12.87 12.39 700 0 0.0
03/08/2022
12.77
 1,430,318 12.77 12.87 12.48 1,000 16,800 -0.2
02/08/2022
12.77
 2,163,033 12.48 12.97 12.29 2,500 0 0.0
01/08/2022
12.48
 1,487,436 12.19 12.48 12.19 2,700 0 0.0
29/07/2022
12.19
 1,463,254 12.00 12.29 11.90 0 0 0
28/07/2022
12.00
 802,801 11.90 12.10 11.90 400 0 0.0
27/07/2022
11.90
 430,800 11.90 11.90 11.61 0 0 0
26/07/2022
11.90
 683,020 11.71 12.00 11.71 0 0 0
25/07/2022
11.71
 598,152 12.10 12.10 11.71 1,000 0 0.0
22/07/2022
12.10
 895,326 12.00 12.19 11.90 300 0 0.0
21/07/2022
12.00
 763,303 12.19 12.19 11.90 0 0 0
20/07/2022
12.19
 1,079,358 12.19 12.39 12.10 1,000 100 0.0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/07/2022
12.19
 1,059,425 11.95 12.29 12.00 400 0 0.0
18/07/2022
11.95
 1,226,750 11.67 12.14 11.58 2,400 0 0.0
15/07/2022
11.67
 753,255 11.67 11.76 11.48 0 0 0
14/07/2022
11.67
 714,300 11.48 11.76 11.29 0 0 0
13/07/2022
11.48
 768,208 11.76 11.76 11.39 0 0 0
12/07/2022
11.76
 953,020 11.39 11.76 11.29 100 26,000 -0.3
11/07/2022
11.39
 799,775 11.39 11.58 11.11 100 0 0.0
08/07/2022
11.39
 530,006 11.29 11.48 11.20 4,100 6,000 -0.0
07/07/2022
11.29
 608,691 11.20 11.29 10.82 5,100 8,000 -0.0
06/07/2022
11.20
 1,017,110 11.86 11.86 11.11 0 0 0
05/07/2022
11.86
 1,338,504 11.67 12.14 11.67 4,000 18,800 -0.2
04/07/2022
11.67
 534,294 11.58 11.76 11.58 0 1,000 -0.0
01/07/2022
11.58
 1,102,959 11.67 11.67 11.20 0 2,000 -0.0
30/06/2022
11.67
 922,766 12.05 12.05 11.67 0 0 0
29/06/2022
12.05
 739,940 12.23 12.33 11.86 0 0 0
28/06/2022
12.23
 1,008,779 12.05 12.52 11.95 0 20,023 -0.3
27/06/2022
12.05
 1,310,280 11.39 12.23 11.39 5,000 13,000 -0.1
24/06/2022
11.39
 632,300 11.67 11.76 11.39 0 0 0
23/06/2022
11.67
 926,701 11.01 11.76 10.82 0 0 0
22/06/2022
11.01
 1,406,866 11.01 11.39 10.82 0 0 0
21/06/2022
11.01
 1,229,245 11.39 11.67 10.82 3,000 0 0.0
20/06/2022
11.39
 1,764,453 12.42 12.42 11.29 5,000 0 0.1
17/06/2022
12.42
 1,614,233 12.80 12.80 12.05 9,000 0 0.1
16/06/2022
12.80
 1,497,723 12.61 13.27 12.71 1,000 0 0.0
15/06/2022
12.61
 1,198,831 13.46 13.46 12.42 13,000 0 0.2
14/06/2022
13.46
 1,996,842 12.61 13.46 11.86 200 3,000 -0.0
13/06/2022
12.61
 3,012,082 13.93 13.93 12.61 6,000 0 0.1
10/06/2022
13.93
 2,980,295 14.78 14.78 13.74 100 679,600 -10.1
09/06/2022
14.78
 1,843,682 14.68 15.06 14.59 2,300 372,900 -5.8
08/06/2022
14.68
 3,307,808 14.21 15.25 14.21 5,100 80,400 -1.2
07/06/2022
14.21
 2,075,278 14.02 14.30 13.65 200 0 0.0
06/06/2022
14.02
 3,237,699 13.55 14.49 13.55 8,000 221,300 -3.2
03/06/2022
13.55
 1,570,797 13.74 13.83 13.36 13,500 0 0.2
02/06/2022
13.74
 1,787,890 14.40 14.40 13.65 19,000 80,700 -0.9
01/06/2022
14.40
 1,997,712 14.40 14.40 14.02 0 0 0
31/05/2022
14.40
 2,689,227 13.83 14.49 13.74 10,000 4,800 0.1
30/05/2022
13.83
 1,829,334 13.55 14.30 13.55 11,000 0 0.2
27/05/2022
13.55
 1,429,824 13.36 13.74 13.36 5,000 0 0.1
26/05/2022
13.36
 1,329,599 13.36 13.65 13.18 2,000 0 0.0
25/05/2022
13.36
 2,059,003 12.99 13.46 12.99 0 0 0
24/05/2022
12.99
 1,307,108 13.18 13.27 12.42 200 0 0.0
23/05/2022
13.18
 2,120,263 13.08 13.65 12.89 0 10,000 -0.1
20/05/2022
13.08
 1,236,572 12.89 13.18 12.71 0 0 0
19/05/2022
12.89
 1,917,554 12.61 12.99 12.05 0 2,000 -0.0
18/05/2022
12.61
 987,301 12.89 12.99 12.52 0 1,500 -0.0
17/05/2022
12.89
 1,445,520 11.67 12.89 11.76 0 1,400 -0.0
16/05/2022
11.67
 855,056 11.01 12.33 11.11 12,000 600 0.1
13/05/2022
11.01
 1,175,110 11.86 12.05 10.92 600 0 0.0
12/05/2022
11.86
 917,303 12.52 12.71 11.48 0 0 0
11/05/2022
12.52
 565,345 12.42 12.61 12.05 0 0 0
10/05/2022
12.42
 1,318,036 11.95 12.52 11.11 0 0 0
09/05/2022
11.95
 1,255,760 12.61 12.89 11.67 0 0 0
06/05/2022
12.61
 1,138,598 13.27 13.27 12.52 900 2,000 -0.0
05/05/2022
13.27
 1,011,590 13.18 13.55 12.99 0 0 0
04/05/2022
13.18
 1,264,479 12.89 13.36 12.61 2,500 32,200 -0.4
29/04/2022
12.89
 974,312 12.61 12.99 12.42 3,500 0 0.0
28/04/2022
12.61
 837,500 12.33 12.80 12.23 1,000 0 0.0
27/04/2022
12.33
 781,900 12.33 12.42 11.76 0 0 0
26/04/2022
12.33
 1,772,544 11.67 12.80 10.45 22,300 5,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |