Tổng Công ty Dầu Việt Nam - CTCP (oil)

14.40
-0.20
(-1.37%)
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
(2026-08-19) 		1.44 11.02% 57,276,700 1,900 0
11.78
16.50
14.40
2 tháng
(2026-07-20) 		0.95 7% 84,635,400 1,900 0
11.78
16.50
14.40
3 tháng
(2026-06-22) 		0.95 7% 133,706,000 1,900 0
11.78
16.50
14.40
6 tháng
(2026-03-23) 		-0.03 -0.23% 331,467,600 1,900 0
11
16.69
14.40
12 tháng
(2025-09-23) 		3.31 29.52% 908,549,600 1,900 0
9.92
24.35
14.40
24 tháng
(2024-09-30) 		2.18 17.71% 1,261,436,796 1,900 0
8.37
24.35
14.40
36 tháng
(2023-10-04) 		4.72 48.27% 1,631,451,305 1,900 0
8.37
24.35
14.40
60 tháng
(2021-10-14) 		0.91 6.73% 2,453,119,019 477,405 -3.2
5.77
24.35
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
9.78
 1,731,424 9.59 9.78 9.50 0 0 0
06/04/2023
8.38
 704,452 8.48 8.57 8.29 0 0 0
05/04/2023
8.38
 276,878 8.38 8.38 8.29 0 0 0
04/04/2023
8.48
 857,467 8.48 8.57 8.38 0 0 0
03/04/2023
8.48
 472,558 8.57 8.75 8.48 0 0 0
31/03/2023
8.10
 315,920 8.10 8.20 8.01 0 0 0
30/03/2023
8.10
 465,014 8.20 8.20 8.01 0 0 0
29/03/2023
8.20
 422,083 8.10 8.20 8.01 0 0 0
28/03/2023
8.10
 375,581 8.01 8.20 8.01 0 0 0
27/03/2023
8.01
 349,054 8.01 8.10 7.92 0 0 0
24/03/2023
8.10
 455,500 7.92 8.10 7.92 0 0 0
23/03/2023
7.92
 628,091 8.10 8.10 7.82 0 0 0
22/03/2023
8.10
 338,355 8.10 8.20 8.01 0 0 0
21/03/2023
8.10
 507,870 8.20 8.20 8.01 0 0 0
20/03/2023
8.10
 552,393 8.20 8.29 8.01 0 0 0
17/03/2023
8.29
 245,020 8.29 8.38 8.20 0 0 0
16/03/2023
8.29
 643,841 8.38 8.38 8.10 0 0 0
15/03/2023
8.48
 327,536 8.29 8.48 8.29 0 0 0
14/03/2023
8.29
 904,006 8.38 8.48 8.20 0 0 0
13/03/2023
8.48
 844,601 8.57 8.57 8.29 0 0 0
10/03/2023
8.57
 749,838 8.66 8.66 8.48 0 0 0
09/03/2023
8.66
 546,333 8.66 8.75 8.57 0 0 0
08/03/2023
8.66
 572,489 8.66 8.66 8.48 0 0 0
07/03/2023
8.66
 419,620 8.66 8.66 8.48 0 0 0
06/03/2023
8.57
 280,474 8.48 8.66 8.48 0 0 0
03/03/2023
8.48
 472,558 8.57 8.75 8.48 0 0 0
02/03/2023
8.57
 321,451 8.57 8.75 8.48 0 0 0
01/03/2023
8.57
 482,576 8.38 8.66 8.29 0 0 0
28/02/2023
8.38
 517,524 8.38 8.57 8.29 0 0 0
27/02/2023
8.29
 793,283 8.29 8.57 8.29 0 0 0
24/02/2023
8.57
 933,007 8.75 8.75 8.38 0 0 0
23/02/2023
8.75
 1,729,318 8.66 8.75 8.38 0 0 0
22/02/2023
8.66
 2,407,507 8.94 9.22 8.57 0 0 0
21/02/2023
8.94
 2,487,240 8.85 9.13 8.75 0 0 0
20/02/2023
8.85
 1,158,763 8.57 8.85 8.48 0 0 0
17/02/2023
8.57
 741,317 8.75 8.75 8.48 0 0 0
16/02/2023
8.75
 1,568,488 8.38 8.75 8.38 0 0 0
15/02/2023
8.29
 283,651 8.20 8.38 8.10 0 0 0
14/02/2023
8.20
 468,871 8.10 8.29 8.01 0 0 0
13/02/2023
8.10
 708,462 8.48 8.48 7.92 0 0 0
10/02/2023
8.29
 318,196 8.38 8.38 8.20 0 0 0
09/02/2023
8.38
 689,025 8.20 8.48 8.10 0 0 0
08/02/2023
8.10
 680,285 8.20 8.29 8.01 0 0 0
07/02/2023
8.20
 525,170 8.29 8.38 8.10 0 0 0
06/02/2023
8.20
 646,210 8.29 8.29 8.01 0 0 0
03/02/2023
8.29
 391,703 8.29 8.38 8.20 0 0 0
02/02/2023
8.29
 895,529 8.29 8.48 8.20 0 0 0
01/02/2023
8.29
 1,534,237 8.66 8.85 8.29 0 0 0
31/01/2023
8.66
 953,600 8.66 8.66 8.38 0 0 0
30/01/2023
8.66
 1,063,804 8.94 9.03 8.48 0 0 0
27/01/2023
8.94
 1,018,161 8.75 9.03 8.75 0 0 0
26/01/2023
12.95
 1,970,400 12.85 13.13 12.67 0 0 0
25/01/2023
12.95
 1,970,400 12.85 13.13 12.67 0 0 0
24/01/2023
12.95
 1,970,400 12.85 13.13 12.67 0 0 0
23/01/2023
12.95
 1,970,400 12.85 13.13 12.67 0 0 0
20/01/2023
12.95
 1,970,400 12.85 13.13 12.67 0 0 0
19/01/2023
8.75
 763,862 8.66 8.85 8.48 0 0 0
18/01/2023
8.66
 954,846 8.57 8.66 8.48 0 0 0
17/01/2023
8.57
 1,090,535 8.38 8.57 8.29 0 0 0
16/01/2023
8.38
 610,763 8.48 8.66 8.29 0 0 0
13/01/2023
8.48
 1,105,916 8.48 8.66 8.38 0 0 0
12/01/2023
8.57
 1,549,339 8.29 8.57 8.29 0 0 0
11/01/2023
8.29
 2,079,620 7.92 8.38 7.73 0 0 0
10/01/2023
7.92
 743,461 7.82 7.92 7.64 0 0 0
09/01/2023
7.92
 608,096 7.82 8.10 7.73 0 0 0
06/01/2023
7.82
 1,513,521 7.73 8.10 7.64 0 0 0
05/01/2023
7.73
 427,393 7.82 7.82 7.54 0 0 0
04/01/2023
7.73
 1,156,462 7.64 7.92 7.54 0 0 0
03/01/2023
7.73
 699,104 7.36 7.73 7.26 0 0 0
30/12/2022
7.36
 336,400 7.17 7.36 7.17 0 0 0
29/12/2022
7.17
 318,547 7.26 7.36 7.17 2,000 0 0.0
28/12/2022
7.26
 339,951 7.17 7.36 7.17 0 0 0
27/12/2022
7.17
 467,920 7.08 7.26 6.80 1,000 0 0.0
26/12/2022
7.08
 798,400 7.26 7.45 7.08 300 0 0.0
23/12/2022
7.26
 294,199 7.26 7.26 6.99 0 0 0
22/12/2022
7.26
 300,710 7.26 7.36 7.08 100 0 0.0
21/12/2022
7.26
 586,101 7.26 7.45 6.89 0 0 0
20/12/2022
7.26
 832,872 7.54 7.54 7.17 0 0 0
19/12/2022
7.54
 794,045 7.64 7.82 7.36 0 0 0
16/12/2022
7.64
 539,622 7.64 7.64 7.45 0 0 0
15/12/2022
7.64
 521,366 7.64 7.82 7.54 100 0 0.0
14/12/2022
7.64
 760,230 7.54 7.82 7.54 200 300 0.0
13/12/2022
7.54
 552,083 7.45 7.54 7.36 0 0 0
12/12/2022
7.45
 1,157,856 7.26 7.73 7.26 0 0 0
09/12/2022
7.26
 515,425 7.54 7.54 7.26 0 0 0
08/12/2022
7.54
 604,146 7.45 7.64 7.26 0 0 0
07/12/2022
7.45
 749,964 7.54 7.64 7.17 0 0 0
06/12/2022
7.54
 1,208,713 8.10 8.10 7.45 0 0 0
05/12/2022
8.10
 1,172,620 8.01 8.20 7.92 400 214,000 -1.8
02/12/2022
8.01
 1,246,587 7.64 8.10 7.45 0 0 0
01/12/2022
7.64
 1,502,560 7.64 8.01 7.54 70,000 0 0.6
30/11/2022
7.64
 855,227 7.45 7.64 7.36 200,000 0 1.6
29/11/2022
7.45
 1,217,948 7.45 7.54 7.08 0 0 0
28/11/2022
7.45
 1,010,189 6.89 7.45 6.71 93,100 0 0.7
25/11/2022
6.89
 356,500 6.80 6.89 6.61 600 0 0.0
24/11/2022
6.80
 510,100 6.71 6.80 6.43 100 0 0.0
23/11/2022
6.71
 308,361 6.99 7.08 6.71 0 0 0
22/11/2022
6.99
 1,100,876 6.61 7.26 6.61 60,000 1,000 0.4
21/11/2022
6.61
 458,620 6.61 6.80 6.43 0 0 0
18/11/2022
6.61
 739,384 6.61 6.71 6.15 32,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc