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)
17/11/2022
6.61
 1,179,950 6.33 6.61 6.24 150,000 0 1.1
16/11/2022
6.33
 1,509,830 5.77 6.52 5.03 2,000 0 0.0
15/11/2022
5.77
 2,403,306 6.61 6.61 5.77 1,500 32,700 -0.2
14/11/2022
6.61
 893,353 7.36 7.36 6.43 159,700 0 1.2
11/11/2022
7.36
 399,402 7.36 7.54 6.52 3,000 0 0.0
10/11/2022
7.36
 831,151 7.73 7.73 7.17 165,400 0 1.3
09/11/2022
7.73
 386,508 7.73 7.82 7.54 73,000 0 0.6
08/11/2022
7.73
 606,714 7.54 7.73 7.45 120,000 0 1.0
07/11/2022
7.54
 506,000 7.64 7.92 7.45 98,000 0 0.8
04/11/2022
7.64
 633,800 7.92 7.92 7.45 0 0 0
03/11/2022
7.92
 287,451 7.92 7.92 7.73 0 0 0
02/11/2022
7.92
 424,900 7.82 8.01 7.82 0 79,900 -0.7
01/11/2022
7.82
 346,000 7.82 8.01 7.73 2,000 0 0.0
31/10/2022
7.82
 695,461 8.10 8.20 7.45 0 0 0
28/10/2022
8.10
 354,964 8.29 8.57 8.10 0 0 0
27/10/2022
8.29
 432,603 7.92 8.29 7.45 0 0 0
26/10/2022
7.92
 440,300 8.20 8.29 7.73 14,428 0 0.1
25/10/2022
8.20
 1,234,796 8.48 8.66 7.45 0 0 0
24/10/2022
8.48
 1,216,021 9.13 9.31 8.38 367,900 0 3.5
21/10/2022
9.13
 1,500,000 9.69 9.69 8.94 0 0 0
20/10/2022
9.69
 237,848 9.69 9.78 9.59 12,000 0 0.1
19/10/2022
9.69
 622,641 9.69 9.87 9.59 0 0 0
18/10/2022
9.69
 815,142 9.69 9.78 9.50 0 0 0
17/10/2022
9.69
 376,803 9.69 9.78 9.50 0 0 0
14/10/2022
9.69
 490,311 9.69 9.87 9.59 0 0 0
13/10/2022
9.69
 533,700 9.59 9.69 9.50 196,900 0 2.0
12/10/2022
9.59
 404,847 9.31 9.78 9.31 1,700 600 0.0
11/10/2022
9.31
 1,087,529 9.50 9.87 9.31 0 0 0
10/10/2022
9.50
 852,980 9.31 9.69 9.13 0 0 0
07/10/2022
9.31
 990,300 9.69 9.87 9.13 200 0 0.0
06/10/2022
9.69
 677,890 9.78 10.15 9.50 0 0 0
05/10/2022
9.78
 458,042 9.41 10.15 9.59 100 0 0.0
04/10/2022
9.41
 1,090,465 9.50 9.87 9.31 0 40,300 -0.4
03/10/2022
9.50
 688,018 10.25 10.25 9.31 0 0 0
30/09/2022
10.25
 1,006,369 10.43 10.43 9.87 300 0 0.0
29/09/2022
10.43
 553,800 10.43 10.90 10.34 500 0 0.0
28/09/2022
10.43
 858,100 10.71 10.80 10.34 0 0 0
27/09/2022
10.71
 577,015 10.90 10.99 10.71 500 0 0.0
26/09/2022
10.90
 1,086,700 11.36 11.36 10.71 0 0 0
23/09/2022
11.36
 998,700 11.27 11.46 11.08 344,000 15,000 4.0
22/09/2022
11.27
 462,924 11.27 11.27 10.99 0 0 0
21/09/2022
11.27
 580,791 11.18 11.27 10.90 0 0 0
20/09/2022
11.18
 679,557 11.08 11.18 10.90 0 0 0
19/09/2022
11.08
 1,142,397 11.46 11.46 10.90 0 0 0
16/09/2022
11.46
 915,636 11.55 11.55 11.36 400 0 0.0
15/09/2022
11.55
 529,798 11.55 11.74 11.46 0 0 0
14/09/2022
11.55
 773,034 11.83 11.83 11.27 0 0 0
13/09/2022
11.83
 684,334 11.83 11.92 11.55 0 0 0
12/09/2022
11.83
 514,324 12.01 12.01 11.74 0 0 0
09/09/2022
12.01
 1,343,606 11.55 12.01 11.46 0 0 0
08/09/2022
11.55
 1,760,913 11.83 12.01 11.55 0 0 0
07/09/2022
11.83
 3,009,540 12.57 12.57 11.74 0 0 0
06/09/2022
12.57
 1,105,605 12.76 12.85 12.48 0 16,200 -0.2
05/09/2022
12.76
 1,065,150 12.76 12.76 12.48 0 100 0.0
31/08/2022
12.76
 1,730,630 12.95 12.95 12.57 0 1,600 0.0
30/08/2022
12.95
 4,264,321 12.57 13.23 12.57 0 12,500 -0.2
29/08/2022
12.57
 2,280,143 12.39 12.57 12.01 1,600 10,000 -0.1
26/08/2022
12.39
 1,234,934 12.57 12.57 12.20 7,600 0 0.1
25/08/2022
12.57
 1,576,866 12.67 12.76 12.48 0 0 0
24/08/2022
12.67
 1,465,966 12.48 12.67 12.39 0 0 0
23/08/2022
12.48
 2,037,529 12.11 12.57 12.01 500 30,000 -0.4
22/08/2022
12.11
 1,202,747 12.29 12.29 11.92 0 15,000 -0.2
19/08/2022
12.29
 1,420,213 12.20 12.48 12.11 0 3,300 0.0
18/08/2022
12.20
 807,700 12.20 12.39 12.01 500 0 0.0
17/08/2022
12.20
 1,714,515 12.29 12.39 12.01 0 7,400 -0.1
16/08/2022
12.29
 2,230,578 12.57 12.57 12.11 0 2,200 0.0
15/08/2022
12.57
 1,326,236 12.67 12.67 12.39 0 0 0
12/08/2022
12.67
 1,017,970 12.57 12.85 12.48 0 1,500 0.0
11/08/2022
12.57
 2,893,871 12.48 12.95 12.39 7,400 1,400 0.1
10/08/2022
12.48
 1,236,647 12.39 12.48 12.11 0 1,100 0.0
09/08/2022
12.39
 1,368,840 12.39 12.57 12.20 0 500 0.0
08/08/2022
12.39
 1,443,736 12.20 12.39 12.11 0 1,800 0.0
05/08/2022
12.20
 1,652,596 12.11 12.39 11.74 0 1,500 0.0
04/08/2022
12.11
 1,623,581 12.29 12.39 11.92 700 0 0.0
03/08/2022
12.29
 1,430,318 12.29 12.39 12.01 1,000 16,800 -0.2
02/08/2022
12.29
 2,163,033 12.01 12.48 11.83 2,500 0 0.0
01/08/2022
12.01
 1,487,436 11.74 12.01 11.74 2,700 0 0.0
29/07/2022
11.74
 1,463,254 11.55 11.83 11.46 0 0 0
28/07/2022
11.55
 802,801 11.46 11.64 11.46 400 0 0.0
27/07/2022
11.46
 430,800 11.46 11.46 11.18 0 0 0
26/07/2022
11.46
 683,020 11.27 11.55 11.27 0 0 0
25/07/2022
11.27
 598,152 11.64 11.64 11.27 1,000 0 0.0
22/07/2022
11.64
 895,326 11.55 11.74 11.46 300 0 0.0
21/07/2022
11.55
 763,303 11.74 11.74 11.46 0 0 0
20/07/2022
11.74
 1,079,358 11.74 11.92 11.64 1,000 100 0.0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/07/2022
11.74
 1,059,425 11.50 11.83 11.55 400 0 0.0
18/07/2022
11.50
 1,226,750 11.23 11.68 11.14 2,400 0 0.0
15/07/2022
11.23
 753,255 11.23 11.32 11.05 0 0 0
14/07/2022
11.23
 714,300 11.05 11.32 10.87 0 0 0
13/07/2022
11.05
 768,208 11.32 11.32 10.96 0 0 0
12/07/2022
11.32
 953,020 10.96 11.32 10.87 100 26,000 -0.3
11/07/2022
10.96
 799,775 10.96 11.14 10.69 100 0 0.0
08/07/2022
10.96
 530,006 10.87 11.05 10.78 4,100 6,000 0.0
07/07/2022
10.87
 608,691 10.78 10.87 10.42 5,100 8,000 0.0
06/07/2022
10.78
 1,017,110 11.41 11.41 10.69 0 0 0
05/07/2022
11.41
 1,338,504 11.23 11.68 11.23 4,000 18,800 -0.2
04/07/2022
11.23
 534,294 11.14 11.32 11.14 0 1,000 0.0
01/07/2022
11.14
 1,102,959 11.23 11.23 10.78 0 2,000 0.0
30/06/2022
11.23
 922,766 11.59 11.59 11.23 0 0 0
29/06/2022
11.59
 739,940 11.77 11.86 11.41 0 0 0

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