Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.60
0.30
(2.26%)
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)
06/07/2021
12.80
 2,560,640 13.55 14.02 12.61 500 1,250 -0.0
05/07/2021
13.55
 3,325,676 14.30 14.30 13.46 0 0 0
02/07/2021
14.30
 1,484,995 14.21 14.68 14.12 0 0 0
01/07/2021
14.21
 3,691,752 14.30 14.40 13.74 15,200 500 0.2
30/06/2021
14.30
 1,666,913 14.49 14.68 14.21 4,600 0 0.1
29/06/2021
14.49
 3,502,321 14.96 14.96 14.30 100 5,000 -0.1
28/06/2021
14.96
 3,046,463 14.78 15.53 12.42 5,000 2,100 0.0
25/06/2021
14.78
 2,578,296 14.49 14.78 14.40 6,600 0 0.1
24/06/2021
14.49
 2,752,405 14.78 15.06 14.40 6,300 0 0.1
23/06/2021
14.78
 3,031,893 15.06 15.25 14.59 0 0 0
22/06/2021
15.06
 5,216,003 14.59 15.53 14.59 1,200 0 0.0
21/06/2021
14.59
 6,028,000 13.93 14.78 13.83 5,000 30,000 0
18/06/2021
13.93
 2,220,227 14.02 14.02 13.65 0 0 0
17/06/2021
14.02
 3,121,000 13.74 14.30 13.27 0 200 -0.0
16/06/2021
13.74
 3,843,332 13.46 14.12 11.58 15,000 3,000 0.2
15/06/2021
13.46
 2,001,307 13.74 13.93 13.36 0 0 0
14/06/2021
13.74
 2,899,516 13.46 14.02 13.46 0 5,000 -0.1
11/06/2021
13.46
 2,241,210 12.99 13.65 12.89 10,000 500 0.1
10/06/2021
12.99
 2,950,516 13.74 13.74 12.89 0 0 0
09/06/2021
13.74
 4,048,442 13.36 14.12 11.95 16,000 0 0.2
08/06/2021
13.36
 3,988,400 14.49 14.78 13.18 1,200 70 0.0
07/06/2021
14.49
 7,608,172 14.59 15.53 11.95 17,300 1,031,600 -15.9
04/06/2021
14.59
 9,239,973 13.27 14.87 11.48 0 0 0
03/06/2021
13.27
 3,663,076 13.55 13.93 11.58 1,000 6,400 -0.1
02/06/2021
13.55
 3,794,114 13.08 13.83 13.18 1,100 4,600 -0.1
01/06/2021
13.08
 2,790,110 12.61 13.36 10.35 500 0 0.0
31/05/2021
12.61
 4,777,785 11.58 12.61 11.29 0 12,000 -0.2
28/05/2021
11.58
 1,714,500 11.01 11.67 11.20 0 0 0
27/05/2021
11.01
 1,043,310 11.48 11.48 11.01 0 0 0
26/05/2021
11.48
 869,021 11.67 11.76 11.29 0 700 -0.0
25/05/2021
11.67
 1,460,000 11.29 11.86 11.29 0 3,000 -0.0
24/05/2021
11.29
 767,100 11.11 11.48 11.01 0 3,000 -0.0
21/05/2021
11.11
 1,688,500 10.92 11.48 10.54 0 5,000 -0.1
20/05/2021
10.92
 1,028,600 11.29 11.29 10.92 0 7,900 -0.1
19/05/2021
11.29
 1,220,400 11.67 11.67 11.01 0 0 0
18/05/2021
11.67
 904,100 11.48 11.76 11.39 0 0 0
17/05/2021
11.48
 737,844 11.76 11.86 11.39 0 300 -0.0
14/05/2021
11.76
 822,250 11.76 11.86 11.58 100 0 0.0
13/05/2021
11.76
 1,408,308 11.86 12.23 11.67 0 1,000 -0.0
12/05/2021
11.86
 720,252 11.58 12.05 11.58 0 500 -0.0
11/05/2021
11.58
 989,715 11.48 11.95 11.29 0 0 0
10/05/2021
11.48
 1,356,000 11.48 11.58 11.20 0 3,500 -0.0
07/05/2021
11.48
 735,500 11.76 11.76 11.29 1,000 0 0.0
06/05/2021
11.76
 771,939 12.23 12.33 11.76 0 200 -0.0
05/05/2021
12.23
 1,645,333 11.29 12.71 11.58 0 300 -0.0
04/05/2021
11.29
 994,700 11.67 11.67 11.01 300 0 0.0
29/04/2021
11.67
 791,722 11.29 11.86 11.39 3,000 0 0.0
28/04/2021
11.29
 924,945 11.11 11.48 9.60 100 2,000 -0.0
27/04/2021
11.11
 1,022,560 11.48 11.67 11.01 0 3,000 -0.0
26/04/2021
11.48
 1,570,295 12.33 12.52 11.39 2,300 0 0.0
23/04/2021
12.33
 1,094,309 12.05 12.52 11.76 21,300 4,000 0.2
22/04/2021
12.05
 2,287,600 12.99 13.27 11.95 1,300 0 0.0
20/04/2021
12.99
 1,463,800 13.08 13.36 12.89 250 0 0.0
19/04/2021
13.08
 1,144,501 13.27 13.46 12.80 0 0 0
16/04/2021
13.27
 1,357,707 13.55 13.74 13.08 2,000 0 0.0
15/04/2021
13.55
 2,025,546 13.74 14.12 13.55 12,000 0 0
14/04/2021
13.74
 2,711,793 13.36 13.74 12.99 1,000 6,300 -0.1
13/04/2021
13.36
 3,429,920 13.65 13.65 12.99 500 5,000 -0.1
12/04/2021
13.65
 1,654,147 13.65 13.74 13.46 100 0 0.0
09/04/2021
13.65
 1,177,300 13.74 13.83 13.55 0 0 0
08/04/2021
13.74
 2,245,361 13.83 13.93 13.55 0 0 0
07/04/2021
13.83
 1,993,876 14.02 14.12 13.74 600 0 0.0
06/04/2021
14.02
 3,021,970 13.65 14.02 13.36 0 2,500 -0.0
05/04/2021
13.65
 2,300,240 13.74 13.93 13.46 0 52 -0.0
02/04/2021
13.74
 3,939,726 13.65 14.21 13.65 0 500 -0.0
01/04/2021
13.65
 2,804,265 13.46 13.74 13.36 10,000 0 0.1
31/03/2021
13.46
 3,528,761 12.99 13.65 12.71 1,000 8,900 -0.1
30/03/2021
12.99
 1,437,516 12.99 13.18 12.71 0 5,000 -0.1
29/03/2021
12.99
 1,681,220 13.08 13.36 12.71 9,200 0 0.1
26/03/2021
13.08
 1,907,100 13.27 13.27 12.14 0 0 0
25/03/2021
13.27
 1,287,858 13.27 13.65 11.20 5,000 1,500 0.0
24/03/2021
13.27
 2,971,934 13.74 13.74 12.71 0 8,500 -0.1
23/03/2021
13.74
 1,280,239 13.83 13.93 13.55 0 0 0
22/03/2021
13.83
 2,239,158 13.74 14.21 13.74 0 500 -0.0
19/03/2021
13.74
 3,814,360 13.74 13.93 12.99 1,000 15,000 -0.2
18/03/2021
13.74
 1,244,304 13.83 14.12 13.55 500 0 0.0
17/03/2021
13.83
 1,553,972 13.46 13.93 13.18 0 5,800 -0.1
16/03/2021
13.46
 4,512,099 13.93 14.02 13.08 0 11,800 -0.2
15/03/2021
13.93
 1,534,970 14.12 14.21 13.74 500 1,700 -0.0
12/03/2021
14.12
 2,139,008 14.12 14.59 13.93 2,000 1,000 0.0
11/03/2021
14.12
 2,475,100 14.12 14.49 13.93 1,000 0 0.0
10/03/2021
14.12
 2,419,800 13.65 14.12 13.36 4,000 13,200 -0.1
09/03/2021
13.65
 6,460,400 14.78 14.87 13.27 500 73,200 -1.1
08/03/2021
14.78
 3,740,900 14.12 15.53 14.30 5,600 96,700 -1.5
05/03/2021
14.12
 5,391,103 13.36 14.30 10.73 5,900 71,700 -1.0
04/03/2021
13.36
 10,592,230 11.67 13.36 11.67 200 33,600 -0.4
03/03/2021
11.67
 1,203,958 11.58 11.76 11.48 405 100 0.0
02/03/2021
11.58
 1,637,816 11.76 11.86 11.39 9,600 8,700 0.0
01/03/2021
11.76
 3,675,647 11.01 11.86 10.92 3,100 7,000 -0.0
26/02/2021
11.01
 965,743 11.01 11.01 10.73 400 22,000 -0.2
25/02/2021
11.01
 690,011 10.82 11.20 10.73 100 2,000 -0.0
24/02/2021
10.82
 1,124,703 11.11 11.11 10.63 1,700 1,000 0.0
23/02/2021
11.11
 1,382,840 10.82 11.20 10.82 10,100 500 0.1
22/02/2021
10.82
 948,868 10.82 11.01 10.73 13,660 22,700 -0.1
19/02/2021
10.82
 1,367,900 11.20 11.20 10.54 133 6,800 -0.1
18/02/2021
11.20
 2,198,610 11.20 11.58 11.01 6,200 83,100 -0.9
17/02/2021
11.20
 1,409,804 10.35 11.29 10.35 2 50,000 -0.6
09/02/2021
10.35
 1,044,503 9.98 10.35 9.98 200 1,000 -0.0
08/02/2021
9.98
 1,399,700 10.35 10.45 9.41 0 0 0
05/02/2021
10.35
 785,612 10.07 10.35 10.07 200 4,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |