Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.30
-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
(2024-08-19) 		-1.50 -10.13% 42,091,800 2,293,800 33.8
13.30
15.49
13.30
2 tháng
(2024-07-18) 		-1.40 -9.52% 99,073,800 7,550,600 109.7
13.02
15.49
13.30
3 tháng
(2024-06-18) 		2.15 19.30% 175,580,100 8,250,700 119.4
11.15
15.49
13.30
6 tháng
(2024-03-20) 		3.34 33.48% 245,713,400 8,259,600 119.4
9.08
15.49
13.30
12 tháng
(2023-09-22) 		2.45 22.55% 347,086,300 8,742,000 124.3
9.08
15.49
13.30
24 tháng
(2022-09-27) 		2.17 19.50% 620,875,074 3,053,969 61.8
6
15.49
13.30
36 tháng
(2021-10-04) 		-0.91 -6.41% 1,169,008,608 2,088,446 46.7
6
20.61
13.30
60 tháng
(2019-10-14) 		3.14 30.85% 1,760,948,731 4,285,519 55.8
5.65
20.61
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13.30
 584,200 13.50 13.70 13.20 0 0 0
13/09/2024
13.60
 509,900 13.30 13.60 13.20 60,000 200 0.8
12/09/2024
13.30
 1,413,200 13.40 13.50 13.10 250,000 85,400 2.2
11/09/2024
13.30
 1,706,900 13.80 13.80 13.20 0 212,800 -2.8
10/09/2024
13.80
 1,158,000 14 14.10 13.60 200,100 125,500 1.0
09/09/2024
14
 1,292,000 13.90 14.10 13.60 500,400 8,000 6.9
06/09/2024
13.90
 2,888,200 14.10 14.20 13.60 200,600 0 2.8
05/09/2024: Cổ tức tiền mặt tỉ lệ: 2%
05/09/2024
14.10
 2,339,500 14.50 14.90 14 0 0 0
04/09/2024
14.70
 4,456,900 15.09 15.19 14.31 550,000 0 8.2
30/08/2024
15.19
 1,253,000 15.09 15.19 14.90 200,000 0 3.1
29/08/2024
15.09
 930,000 15.19 15.29 15.00 0 0 0
28/08/2024
15.19
 1,561,800 15.39 15.49 15.00 0 0 0
27/08/2024
15.29
 2,863,600 15.00 15.39 14.70 300,000 0 4.5
26/08/2024
14.90
 2,437,700 15.19 15.39 14.80 42,900 0 0.7
23/08/2024
15.19
 2,717,500 15.39 15.49 15.00 200,000 0 3.1
22/08/2024
15.49
 3,089,300 15.39 15.79 15.29 42,500 100 0.7
21/08/2024
15.39
 6,584,700 14.80 15.39 14.70 99,800 0 1.5
20/08/2024
14.80
 1,991,500 14.80 14.90 14.60 80,000 0 1.2
19/08/2024
14.80
 2,313,900 14.90 15.09 14.70 0 500 -0.0
16/08/2024
14.90
 4,641,500 14.31 15.29 13.81 120,000 5,000 1.7
15/08/2024
14.31
 2,560,000 14.60 14.60 14.21 450,000 0 6.5
14/08/2024
14.60
 3,153,700 14.70 14.90 14.50 550,000 0 8.2
13/08/2024
14.70
 3,541,300 15.19 15.29 14.50 205,000 0 3.1
12/08/2024
15.09
 5,389,600 14.80 15.88 14.70 111,000 0 1.7
09/08/2024
14.60
 1,977,500 14.50 14.80 14.40 0 0 0
08/08/2024
14.50
 2,774,800 14.50 14.80 14.31 500,000 0 7.4
07/08/2024
14.50
 1,818,600 14.31 14.60 14.01 0 0 0
06/08/2024
14.31
 1,968,200 14.21 14.50 13.52 300,000 50,000 3.6
05/08/2024
13.81
 1,967,000 14.70 14.70 13.71 59,900 300 0.8
02/08/2024
14.70
 3,012,400 13.91 14.80 13.32 661,000 0 9.4
01/08/2024
13.91
 2,815,000 14.40 14.60 13.81 1,114,100 0 15.9
31/07/2024
14.40
 1,672,300 14.50 14.80 14.21 200,000 0 3.0
30/07/2024
14.50
 1,393,800 14.80 15.09 14.31 400,000 1,800 5.9
29/07/2024
14.80
 2,821,600 14.31 15.39 14.31 0 2,000 -0.0
26/07/2024
14.31
 2,034,900 13.61 14.31 13.42 184,100 0 2.6
25/07/2024
13.61
 1,437,300 13.42 13.61 13.12 0 0 0
24/07/2024
13.42
 2,515,000 13.02 13.42 12.33 340,100 0 4.4
23/07/2024
13.02
 2,038,800 13.52 13.81 12.92 500 0 0.0
22/07/2024
13.52
 3,026,000 14.50 14.60 13.42 900 0 0.0
19/07/2024
14.50
 1,767,500 14.90 14.90 14.40 0 0 0
18/07/2024
14.70
 2,655,200 14.50 14.80 14.01 150,300 31,000 1.7
17/07/2024
14.60
 4,291,700 15.19 15.39 13.71 45,600 0 0.7
16/07/2024
15.19
 5,499,500 14.90 15.69 14.90 300,100 1,000 4.6
15/07/2024
14.90
 4,211,700 14.21 14.90 14.21 1,100 200,200 -2.9
12/07/2024
14.21
 1,901,300 14.21 14.40 14.01 200 0 0.0
11/07/2024
14.21
 1,905,600 14.21 14.60 13.91 0 0 0
10/07/2024
14.31
 3,639,600 14.11 14.40 13.71 400 0 0.0
09/07/2024
14.01
 4,557,000 14.40 14.70 13.71 900 100 0.0
08/07/2024
14.40
 4,723,100 13.91 14.70 13.81 12,300 66,000 -0.8
05/07/2024
13.91
 1,771,900 14.01 14.21 13.61 76,500 500 1.1
04/07/2024
14.01
 7,512,300 12.33 14.21 12.33 204,600 100 2.8
03/07/2024
12.33
 1,228,800 12.53 12.73 12.23 0 0 0
02/07/2024
12.53
 2,416,600 11.94 12.63 11.94 0 129,100 -1.6
01/07/2024
11.94
 1,910,100 12.13 12.13 11.54 300 500 -0.0
28/06/2024
11.94
 2,889,500 12.63 12.63 11.84 500 0 0.0
27/06/2024
12.43
 1,606,100 12.92 12.92 12.43 0 600 -0.0
26/06/2024
12.83
 2,083,300 12.73 13.22 12.63 0 10,000 -0.1
25/06/2024
12.73
 1,887,400 12.63 12.83 12.43 411,400 4,200 5.2
24/06/2024
12.63
 5,216,000 13.22 13.61 12.33 75,300 700 0.9
21/06/2024
13.22
 5,968,800 12.53 13.42 12.43 1,300 800 0.0
20/06/2024
12.43
 4,295,000 11.84 12.43 11.84 8,200 9,100 -0.0
19/06/2024
11.94
 4,703,900 11.25 12.13 11.15 0 15,700 -0.2
18/06/2024
11.15
 2,287,100 10.95 11.35 10.95 0 0 0
17/06/2024
10.85
 1,117,400 10.95 11.05 10.46 0 0 0
14/06/2024
10.95
 1,524,300 11.35 11.44 10.85 2,000 0 0.0
13/06/2024
11.35
 928,600 11.35 11.54 11.15 1,000 0 0.0
12/06/2024
11.35
 1,510,300 11.35 11.44 11.15 0 0 0
11/06/2024
11.35
 1,846,600 11.44 11.64 11.15 300 1,000 -0.0
10/06/2024
11.44
 3,589,300 10.85 11.64 10.85 10,600 400 0.1
07/06/2024
10.95
 1,433,100 10.95 11.05 10.75 0 0 0
06/06/2024
10.95
 1,641,300 10.75 11.05 10.75 0 200 -0.0
05/06/2024
10.85
 1,448,200 11.05 11.05 10.75 2,700 0 0.0
04/06/2024
11.05
 2,962,700 10.85 11.25 10.75 0 0 0
03/06/2024
10.95
 1,599,700 10.75 10.95 10.65 1,800 20,000 -0.2
31/05/2024
10.75
 1,131,200 10.65 10.75 10.46 100 0 0.0
30/05/2024
10.65
 1,389,500 10.75 10.75 10.46 0 0 0
29/05/2024
10.65
 3,820,600 10.75 11.05 10.65 0 5,500 -0.1
28/05/2024
10.75
 1,652,200 10.46 10.75 10.36 0 10,100 -0.1
27/05/2024
10.56
 1,884,600 10.65 10.65 10.26 0 3,000 -0.0
24/05/2024
10.65
 3,220,600 10.85 11.05 10.26 0 1,500 -0.0
23/05/2024
10.85
 4,604,000 10.36 11.05 10.36 5,000 82,630 -0.8
22/05/2024
10.46
 6,268,200 9.67 10.65 9.67 1,000 600 0.0
21/05/2024
9.77
 620,800 9.67 9.77 9.47 0 0 0
20/05/2024
9.67
 818,300 9.57 9.77 9.57 0 0 0
17/05/2024
9.67
 919,700 9.67 9.77 9.47 1,000 20,000 -0.2
16/05/2024
9.67
 780,300 9.57 9.77 9.57 0 0 0
15/05/2024
9.67
 274,500 9.67 9.67 9.47 0 0 0
14/05/2024
9.67
 284,800 9.57 9.67 9.47 2,630 0 0.0
13/05/2024
9.67
 535,200 9.47 9.67 9.47 200,800 0 1.9
10/05/2024
9.57
 804,000 9.67 9.87 9.37 500 31,500 -0.3
09/05/2024
9.47
 412,900 9.57 9.77 9.47 0 0 0
08/05/2024
9.57
 1,585,800 9.47 9.77 9.27 1,000 100 0.0
07/05/2024
9.47
 580,100 9.37 9.47 9.27 100 500 -0.0
06/05/2024
9.37
 706,500 9.18 9.37 9.18 0 0 0
03/05/2024
9.27
 379,700 9.27 9.27 9.08 0 0 0
02/05/2024
9.27
 480,000 9.18 9.27 9.08 100 0 0.0
26/04/2024
9.18
 162,600 9.18 9.18 9.08 0 0 0
25/04/2024
9.18
 434,800 9.27 9.27 9.08 0 0 0
24/04/2024
9.27
 499,800 9.08 9.27 9.08 500 0 0.0
23/04/2024
9.18
 348,300 9.18 9.18 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |