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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |