Tổng Công ty Dầu Việt Nam - CTCP (oil)

13
0.10
(0.78%)

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)
02/11/2021
16.09
3,787,269 16.00 16.28 15.62 3,100 0 0.1
01/11/2021
16.00
8,913,148 14.87 16.28 14.87 1,000 200 0.0
29/10/2021
14.87
2,133,053 15.06 15.25 14.59 0 5,000 -0.1
28/10/2021
15.06
5,067,159 14.59 15.43 14.49 200 0 0.0
27/10/2021
14.59
4,045,400 14.21 14.78 14.30 5,000 0 0.1
26/10/2021
14.21
1,097,000 14.02 14.40 13.93 0 0 0
25/10/2021
14.02
1,490,400 13.83 14.21 13.93 0 0 0
22/10/2021
13.83
1,965,000 14.02 14.12 13.83 3,000 0 0.0
21/10/2021
14.02
1,688,600 14.12 14.30 13.93 0 100 -0.0
20/10/2021
14.12
1,988,700 14.40 14.49 14.02 0 0 0
19/10/2021
14.40
945,400 14.49 14.59 14.30 5,000 1,000 0.1
18/10/2021
14.49
4,556,800 14.12 14.68 14.12 5,300 500 0.1
15/10/2021
14.12
2,377,400 14.12 14.30 13.93 10,000 0 0.1
14/10/2021
14.12
1,686,100 14.12 14.30 14.02 0 0 0
13/10/2021
14.12
1,923,200 14.40 14.40 14.02 0 0 0
12/10/2021
14.40
3,612,100 14.21 14.59 14.12 0 0 0
11/10/2021
14.21
2,366,900 14.02 14.59 14.02 1,100 0 0.0
08/10/2021
14.02
1,911,300 13.93 14.30 13.93 0 0 0
07/10/2021
13.93
3,966,142 14.40 14.40 13.83 4,700 0 0.1
06/10/2021
14.40
2,117,600 14.40 14.68 14.12 0 800 -0.0
05/10/2021
14.40
2,263,664 14.21 15.15 14.12 15,200 0 0.2
04/10/2021
14.21
6,609,478 13.55 14.87 11.48 0 1,000 -0.0
01/10/2021
13.55
3,704,934 13.36 13.74 13.18 0 100 -0.0
30/09/2021
13.36
1,554,671 13.36 13.65 13.18 1,000 0 0.0
29/09/2021
13.36
2,251,255 13.65 13.65 13.27 5,000 0 0.1
28/09/2021
13.65
5,636,499 12.71 13.83 11.01 100 100 -0
27/09/2021
12.71
1,937,400 12.80 13.18 12.61 20,300 0 0.3
24/09/2021
12.80
1,558,308 12.89 13.27 12.71 5,000 0 0.1
23/09/2021
12.89
1,895,421 13.27 13.55 12.89 8,000 0 0.1
22/09/2021
13.27
3,016,055 12.80 13.46 12.61 0 500 -0.0
21/09/2021
12.80
2,233,698 12.61 12.80 12.23 0 0 0
20/09/2021
12.61
2,944,777 12.80 12.89 12.42 0 0 0
17/09/2021
12.80
2,099,861 13.18 13.27 12.71 5,100 0 0.1
16/09/2021
13.18
1,597,801 13.27 13.46 12.99 30,500 0 0.4
15/09/2021
13.27
3,713,100 12.89 13.46 12.71 20,000 4,000 0.2
14/09/2021
12.89
2,735,630 12.71 13.18 10.73 0 23,500 -0.3
13/09/2021
12.71
4,380,300 12.33 12.80 12.23 100 9,600 -0.1
10/09/2021
12.33
1,309,986 12.33 12.33 12.14 5,000 7,000 -0.0
09/09/2021
12.33
1,082,700 12.05 12.33 12.05 0 0 0
08/09/2021
12.05
761,837 12.14 12.23 11.95 0 1,700 -0.0
07/09/2021
12.14
1,365,577 12.52 12.61 12.14 0 0 0
06/09/2021
12.52
2,835,000 12.05 12.71 12.05 0 13,300 -0.2
01/09/2021
12.05
1,132,700 12.14 12.23 11.86 0 0 0
31/08/2021
12.14
2,160,646 12.05 12.33 11.86 0 0 0
30/08/2021
12.05
902,900 11.76 12.05 11.76 500 0 0.0
27/08/2021
11.76
758,678 11.67 11.76 11.48 0 0 0
26/08/2021
11.67
571,300 11.76 11.86 11.58 0 0 0
25/08/2021
11.76
1,145,900 11.67 11.86 11.48 0 0 0
24/08/2021
11.67
1,345,402 11.58 12.05 10.07 200 0 0.0
23/08/2021
11.58
2,203,465 12.14 12.14 11.48 7,400 0 0.1
20/08/2021
12.14
2,489,100 12.71 12.71 11.86 500 5,200 -0.1
19/08/2021
12.71
3,714,700 12.42 14.12 12.42 0 100 -0.0
18/08/2021
12.42
1,803,600 12.33 12.52 12.14 0 900 -0.0
17/08/2021
12.33
1,161,900 12.14 12.42 12.05 300 600 -0.0
16/08/2021
12.14
1,209,020 12.23 12.23 11.95 100 11,300 -0.1
13/08/2021
12.23
2,109,776 12.33 12.33 11.86 1,600 0 0.0
12/08/2021
12.33
1,324,461 12.61 12.71 12.33 0 5,300 -0.1
11/08/2021
12.61
1,944,038 12.71 12.99 12.52 1,200 10,000 -0.1
10/08/2021
12.71
3,021,651 12.05 12.71 11.86 0 200 -0.0
09/08/2021
12.05
1,310,646 12.14 12.14 11.86 1,300 0 0.0
06/08/2021
12.14
1,223,500 12.23 12.42 12.05 600 700 -0.0
05/08/2021
12.23
1,010,200 12.14 12.23 11.86 0 0 0
04/08/2021
12.14
1,907,000 11.86 12.42 11.76 0 3,500 -0.0
03/08/2021
11.86
1,365,300 11.86 11.95 11.48 14,700 0 0.2
02/08/2021
11.86
1,223,500 11.86 12.05 11.67 200 0 0.0
30/07/2021
11.86
1,089,800 11.95 12.23 11.76 1,000 0 0.0
29/07/2021
11.95
775,992 11.86 11.95 11.76 100 0 0.0
28/07/2021
11.86
704,900 11.86 12.05 11.76 15,900 0 0.2
27/07/2021
11.86
2,070,500 11.58 12.05 11.58 0 13,700 -0.2
26/07/2021
11.58
592,904 11.39 11.58 11.20 0 0 0
23/07/2021
11.39
1,295,333 11.58 11.76 11.39 2,000 0 0.0
22/07/2021
11.58
1,051,987 11.01 11.58 11.11 9,400 0 0.1
21/07/2021
11.01
609,300 11.11 11.29 10.82 5,500 1,000 0.1
20/07/2021
11.11
1,291,300 11.01 11.20 10.54 23,100 0 0.3
19/07/2021
11.01
2,013,500 11.86 11.86 10.82 1,300 0 0.0
16/07/2021
11.86
896,000 12.05 12.14 11.76 800 1,000 -0.0
15/07/2021
12.05
1,160,600 11.76 12.05 11.58 9,800 0 0.1
14/07/2021
11.76
933,500 12.05 12.23 11.58 2,000 0 0.0
13/07/2021
12.05
1,260,920 11.39 12.05 9.79 10,300 0 0.1
12/07/2021
11.39
2,864,049 11.76 12.05 10.26 15,600 0 0.2
09/07/2021
11.76
2,357,010 12.52 12.52 11.67 5,900 0 0.1
08/07/2021
12.52
1,211,688 12.89 12.89 12.42 2,000 2,000 0.0
07/07/2021
12.89
2,948,400 12.80 13.08 12.23 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |