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) 		1 8.40% 25,861,800 2,556,701 30.8
11.80
12.90
12.90
2 tháng
(2024-11-18) 		1.70 15.18% 42,104,000 2,625,501 31.3
10.90
12.90
12.90
3 tháng
(2024-10-17) 		0.80 6.61% 57,122,561 2,851,801 33.7
10.90
12.90
12.90
6 tháng
(2024-07-19) 		-1.60 -11.05% 188,335,407 9,473,801 130.5
10.90
15.49
12.90
12 tháng
(2024-01-22) 		2.94 29.46% 363,092,275 10,227,501 141.2
9.08
15.49
12.90
24 tháng
(2023-01-27) 		3.61 38.85% 648,782,449 3,710,815 72.8
8.32
15.49
12.90
36 tháng
(2022-02-07) 		-4.51 -25.91% 1,005,027,823 4,001,147 67.2
6
20.61
12.90
60 tháng
(2020-02-11) 		6.31 95.82% 1,835,236,518 5,615,869 71.3
5.65
20.61
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |