Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.40
0.10
(0.75%)
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)
25/04/2022
11.67
 1,769,971 12.80 12.99 11.39 1,300 0 0.0
22/04/2022
12.80
 2,042,611 12.89 13.55 11.95 100 0 0.0
21/04/2022
12.89
 2,036,900 14.30 14.30 12.42 1,500 5,000 -0.1
20/04/2022
14.30
 2,126,766 15.15 15.43 14.02 0 100 -0.0
19/04/2022
15.15
 1,182,500 15.34 15.72 15.15 0 0 0
18/04/2022
15.34
 1,285,500 15.72 15.81 15.25 0 0 0
15/04/2022
15.72
 1,207,100 15.81 16.28 15.53 0 0 0
14/04/2022
15.81
 927,978 15.72 16.09 15.72 3,000 400 0.0
13/04/2022
15.72
 1,067,445 15.15 15.90 15.25 81,800 1,600 1.3
12/04/2022
15.15
 2,160,452 15.81 15.81 15.06 10,000 0 0.2
08/04/2022
15.81
 2,097,256 16.38 16.38 15.62 0 0 0
07/04/2022
16.38
 1,211,671 16.75 16.75 16.19 9,000 1,000 0.1
06/04/2022
16.75
 914,911 16.66 16.75 16.28 0 0 0
05/04/2022
16.66
 767,953 16.56 16.85 16.56 100 0 0.0
04/04/2022
16.56
 1,112,448 16.28 16.66 16.19 400 0 0.0
01/04/2022
16.28
 2,512,912 16.56 16.56 15.81 1,300 12,000 -0.2
31/03/2022
16.56
 2,136,592 17.13 17.22 16.38 2,000 3,000 -0.0
30/03/2022
17.13
 1,678,713 17.60 17.60 16.94 0 0 0
29/03/2022
17.60
 2,185,483 17.60 17.69 17.22 200 0 0.0
28/03/2022
17.60
 1,993,135 17.60 17.88 17.13 0 0 0
25/03/2022
17.60
 1,274,129 17.79 17.79 17.50 14,800 0 0.3
24/03/2022
17.79
 1,586,350 17.50 18.26 17.69 1,500 0 0.0
23/03/2022
17.50
 1,953,704 17.88 17.98 17.50 4,300 0 0.1
22/03/2022
17.88
 2,036,601 17.69 18.07 17.69 400 0 0.0
21/03/2022
17.69
 2,030,110 17.60 17.79 17.32 1,000 0 0.0
18/03/2022
17.60
 1,543,394 17.22 17.79 17.41 200 100 0.0
17/03/2022
17.22
 1,301,586 17.50 17.50 17.13 0 400 -0.0
16/03/2022
17.50
 1,171,818 17.50 17.69 17.22 15,100 0 0.3
15/03/2022
17.50
 3,717,173 17.69 17.79 16.75 100 0 0.0
14/03/2022
17.69
 4,783,683 19.10 19.10 17.60 1,800 0 0.0
11/03/2022
19.10
 3,987,975 19.76 19.95 18.82 5,400 0 0.1
10/03/2022
19.76
 3,846,618 20.61 20.61 18.82 500 700 -0.0
09/03/2022
20.61
 6,703,226 19.67 20.99 19.76 2,100 100 0.0
08/03/2022
19.67
 3,399,361 20.33 20.33 19.39 100 1,100 -0.0
07/03/2022
20.33
 8,325,493 18.73 20.52 18.82 11,000 42,700 -0.7
04/03/2022
18.73
 3,452,804 19.29 19.39 18.63 0 1,000 -0.0
03/03/2022
19.29
 3,034,521 19.29 19.86 19.01 9,900 0 0.2
02/03/2022
19.29
 5,084,295 18.82 19.95 19.10 9,800 400 0.2
01/03/2022
18.82
 3,473,103 18.92 19.20 18.54 0 0 0
28/02/2022
18.92
 3,766,545 18.73 19.29 18.73 500 0 0.0
25/02/2022
18.73
 4,173,647 19.29 19.48 18.63 1,600 0 0.0
24/02/2022
19.29
 8,661,921 18.35 20.14 18.16 800 12,000 -0.2
23/02/2022
18.35
 7,310,721 17.79 18.82 17.69 100 2,600 -0.0
22/02/2022
17.79
 4,327,948 17.32 17.88 17.32 0 11,800 -0.2
21/02/2022
17.32
 1,759,592 16.94 17.41 16.94 300 0 0.0
18/02/2022
16.94
 1,360,158 16.94 17.13 16.85 200 0 0.0
17/02/2022
16.94
 1,730,521 17.03 17.13 16.75 100 10,700 -0.2
16/02/2022
17.03
 2,225,799 17.32 17.41 16.75 0 0 0
15/02/2022
17.32
 1,811,451 17.69 17.88 17.13 0 0 0
14/02/2022
17.69
 4,465,251 17.32 18.26 17.50 10,000 0 0.2
11/02/2022
17.32
 2,130,524 17.32 17.69 17.13 0 100 -0.0
10/02/2022
17.32
 2,375,595 16.66 17.32 16.75 0 1,000 -0.0
09/02/2022
16.66
 2,570,388 17.03 17.03 16.56 0 7,800 -0.1
08/02/2022
17.03
 1,621,529 17.41 17.50 16.94 0 0 0
07/02/2022
17.41
 2,098,181 16.09 17.69 16.38 0 0 0
28/01/2022
16.09
 7,213,123 17.69 17.79 15.53 7,000 12,600 -0.1
27/01/2022
17.69
 1,572,257 17.50 18.16 17.41 300 300 -0
26/01/2022
17.50
 2,153,825 17.50 17.98 17.41 0 0 0
25/01/2022
17.50
 2,823,295 17.60 17.79 17.13 0 0 0
24/01/2022
17.60
 2,742,259 18.35 18.63 17.32 20,000 0 0.4
21/01/2022
18.35
 4,686,576 18.35 18.54 17.60 1,200 1,000 0.0
20/01/2022
18.35
 3,758,800 18.26 18.63 17.79 14,700 8,000 0.1
19/01/2022
18.26
 2,826,700 18.63 19.29 18.16 100 10,100 -0.2
18/01/2022
18.63
 5,024,100 17.98 19.29 17.88 0 0 0
17/01/2022
17.98
 8,828,933 17.41 19.01 17.41 0 0 0
14/01/2022
17.41
 2,130,883 17.32 17.60 16.94 11,300 0 0.2
13/01/2022
17.32
 2,761,730 17.79 18.35 17.13 10,300 0 0.2
12/01/2022
17.79
 4,888,700 16.94 18.35 17.03 3,600 30,100 -0.5
11/01/2022
16.94
 2,857,875 17.13 17.32 16.75 11,300 0 0.2
10/01/2022
17.13
 4,124,335 17.98 18.07 16.75 0 0 0
07/01/2022
17.98
 4,175,023 17.60 18.07 17.50 300 0 0.0
06/01/2022
17.60
 4,814,178 16.85 18.07 16.75 13,400 20,000 -0.1
05/01/2022
16.85
 3,396,800 17.03 17.41 16.85 1,000 0 0.0
04/01/2022
17.03
 7,181,000 16.09 17.22 16.09 0 0 0
31/12/2021
16.09
 1,856,752 16.19 16.38 15.90 0 1,000 -0.0
30/12/2021
16.19
 2,434,932 16.09 16.47 15.90 500 32,800 -0.6
29/12/2021
16.09
 1,322,500 16.00 16.19 15.81 12,300 0 0.2
28/12/2021
16.00
 3,169,368 16.19 16.47 15.90 0 0 0
27/12/2021
16.19
 1,628,664 16.00 16.56 16.00 19,000 0 0.3
24/12/2021
16.00
 2,193,770 16.09 16.56 15.90 15,000 0 0.3
23/12/2021
16.09
 4,728,632 15.25 16.38 15.25 1,800 0 0.0
22/12/2021
15.25
 3,735,200 15.62 16.00 15.15 13,000 0 0.2
21/12/2021
15.62
 1,745,524 15.62 15.81 15.34 0 200 -0.0
20/12/2021
15.62
 1,416,852 15.90 16.00 15.43 0 100 -0.0
17/12/2021
15.90
 5,552,426 15.43 16.38 15.43 0 0 0
16/12/2021
15.43
 1,163,700 15.34 15.53 15.06 11,000 0 0.2
15/12/2021
15.34
 1,047,100 15.34 15.43 15.15 1,000 0 0.0
14/12/2021
15.34
 1,952,951 15.53 15.62 15.15 8,000 0 0.1
13/12/2021
15.53
 1,756,067 15.25 15.53 15.25 0 0 0
10/12/2021
15.25
 1,467,813 15.43 17.55 15.25 0 0 0
09/12/2021
15.43
 2,565,345 14.87 15.72 14.78 0 5,800 -0.1
08/12/2021
14.87
 1,213,800 15.15 15.34 14.87 15,000 0 0.2
07/12/2021
15.15
 2,230,983 14.21 15.25 14.30 0 0 0
06/12/2021
14.21
 1,100,033 14.59 14.68 12.52 0 0 0
03/12/2021
14.59
 1,607,547 14.87 15.06 14.40 200 0 0.0
02/12/2021
14.87
 1,093,490 14.87 14.87 14.59 0 0 0
01/12/2021
14.87
 1,532,537 14.59 16.75 14.21 0 0 0
30/11/2021
14.59
 1,770,610 14.40 15.06 12.14 500 11,200 -0.2
29/11/2021
14.40
 1,741,347 14.68 14.68 13.83 11,000 0 0.2
26/11/2021
14.68
 1,574,000 15.06 15.06 14.59 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |