Tổng Công ty Dầu Việt Nam - CTCP (oil)

12.60
0
(0%)
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
(2026-09-14) 		-0.60 -4.32% 63,497,300 -400 0
12.70
14.90
12.70
2 tháng
(2026-08-17) 		0.34 2.60% 91,688,100 -400 0
12.70
14.90
12.70
3 tháng
(2026-07-16) 		-0.84 -5.95% 119,238,800 -400 0
12.67
14.90
12.70
6 tháng
(2026-04-17) 		-1.33 -9.10% 290,565,700 -400 0
12.28
16.69
12.70
12 tháng
(2025-10-20) 		3.38 34.10% 908,054,900 -400 0
9.92
24.35
12.70
24 tháng
(2024-10-24) 		2.04 18.12% 1,232,957,947 -400 0
8.37
24.35
12.70
36 tháng
(2023-10-30) 		3.71 38.69% 1,585,671,203 -400 0
8.37
24.35
12.70
60 tháng
(2021-11-09) 		-2.46 -15.61% 2,358,185,283 118,000 1.9
5.77
24.35
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
8.20
 1,234,796 8.57 8.66 7.45 0 0 0
24/10/2022
8.48
 1,216,021 9.31 9.31 8.38 0 0 0
21/10/2022
9.13
 1,500,018 9.59 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 9.78 9.78 9.50 0 0 0
14/10/2022
9.69
 490,311 9.78 9.87 9.59 0 0 0
13/10/2022
9.69
 533,700 9.59 9.69 9.50 0 0 0
12/10/2022
9.59
 404,847 9.59 9.78 9.31 0 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 9.87 9.87 9.13 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 9.78 10.15 9.59 0 0 0
04/10/2022
9.41
 1,090,465 9.50 9.87 9.31 0 0 0
03/10/2022
9.50
 688,018 10.25 10.25 9.31 0 0 0
30/09/2022
10.25
 1,006,369 10.34 10.43 9.87 0 0 0
29/09/2022
10.43
 553,800 10.62 10.90 10.34 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 0 0 0
26/09/2022
10.90
 1,086,720 11.18 11.27 10.71 0 0 0
23/09/2022
11.36
 998,797 11.08 11.46 11.08 0 0 0
22/09/2022
11.27
 462,924 11.18 11.27 10.99 0 0 0
21/09/2022
11.27
 580,791 11.08 11.27 10.90 0 0 0
20/09/2022
11.18
 679,557 10.99 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 11.36 11.55 11.36 0 0 0
15/09/2022
11.55
 529,798 11.46 11.74 11.46 0 0 0
14/09/2022
11.55
 773,034 11.64 11.64 11.27 0 0 0
13/09/2022
11.83
 684,334 11.92 11.92 11.55 0 0 0
12/09/2022
11.83
 514,324 11.92 12.01 11.74 0 0 0
09/09/2022
12.01
 1,343,606 11.74 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 0 0
05/09/2022
12.76
 1,065,150 12.76 12.76 12.48 0 0 0
31/08/2022
12.76
 1,730,630 12.85 12.85 12.57 0 0 0
30/08/2022
12.95
 4,264,321 12.57 13.23 12.57 0 0 0
29/08/2022
12.57
 2,280,143 12.29 12.57 12.01 0 0 0
26/08/2022
12.39
 1,234,934 12.57 12.57 12.20 0 0 0
25/08/2022
12.57
 1,576,866 12.57 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 0 0 0
22/08/2022
12.11
 1,202,747 12.29 12.29 11.92 0 0 0
19/08/2022
12.29
 1,420,213 12.20 12.48 12.11 0 0 0
18/08/2022
12.20
 807,700 12.20 12.39 12.01 0 0 0
17/08/2022
12.20
 1,714,515 12.39 12.39 12.01 0 0 0
16/08/2022
12.29
 2,230,578 12.48 12.48 12.11 0 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 0 0
11/08/2022
12.57
 2,893,871 12.57 12.95 12.39 0 0 0
10/08/2022
12.48
 1,236,647 12.39 12.48 12.11 0 0 0
09/08/2022
12.39
 1,368,840 12.39 12.57 12.20 0 0 0
08/08/2022
12.39
 1,443,736 12.11 12.39 12.11 0 0 0
05/08/2022
12.20
 1,652,596 11.92 12.39 11.74 0 0 0
04/08/2022
12.11
 1,623,581 12.29 12.39 11.92 0 0 0
03/08/2022
12.29
 1,430,318 12.20 12.39 12.01 0 0 0
02/08/2022
12.29
 2,163,033 12.01 12.48 11.83 0 0 0
01/08/2022
12.01
 1,487,436 11.74 12.01 11.74 0 0 0
29/07/2022
11.74
 1,463,254 11.64 11.83 11.46 0 0 0
28/07/2022
11.55
 802,801 11.46 11.64 11.46 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 11.36 11.55 11.27 0 0 0
25/07/2022
11.27
 598,152 11.64 11.64 11.27 0 0 0
22/07/2022
11.64
 895,326 11.55 11.74 11.46 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 11.83 11.92 11.64 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/07/2022
11.74
 1,059,425 11.74 11.83 11.55 0 0 0
18/07/2022
11.50
 1,226,750 11.23 11.68 11.14 0 0 0
15/07/2022
11.23
 753,255 11.14 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 11.23 11.23 10.96 0 0 0
12/07/2022
11.32
 953,020 10.87 11.32 10.87 0 0 0
11/07/2022
10.96
 799,775 10.96 11.14 10.69 0 0 0
08/07/2022
10.96
 530,006 10.87 11.05 10.78 0 0 0
07/07/2022
10.87
 608,691 10.78 10.87 10.42 0 0 0
06/07/2022
10.78
 1,017,110 11.23 11.32 10.69 0 0 0
05/07/2022
11.41
 1,338,504 11.23 11.68 11.23 0 0 0
04/07/2022
11.23
 534,294 11.14 11.32 11.14 0 0 0
01/07/2022
11.14
 1,102,959 11.14 11.23 10.78 0 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 11.86 11.86 11.41 0 0 0
28/06/2022
11.77
 1,008,779 11.68 12.05 11.50 0 0 0
27/06/2022
11.59
 1,310,280 10.96 11.77 10.96 0 0 0
24/06/2022
10.96
 632,300 11.23 11.32 10.96 0 0 0
23/06/2022
11.23
 926,701 10.60 11.32 10.42 0 0 0
22/06/2022
10.60
 1,406,866 10.69 10.96 10.42 0 0 0
21/06/2022
10.60
 1,229,245 11.23 11.23 10.42 0 0 0
20/06/2022
10.96
 1,764,453 11.32 11.77 10.87 0 0 0
17/06/2022
11.96
 1,614,233 12.32 12.32 11.59 0 0 0
16/06/2022
12.32
 1,497,723 12.23 12.77 12.23 0 0 0
15/06/2022
12.14
 1,198,831 12.95 12.95 11.96 0 0 0
14/06/2022
12.95
 1,996,842 12.14 12.95 11.41 0 0 0
13/06/2022
12.14
 3,012,082 13.40 13.40 12.14 0 0 0
10/06/2022
13.40
 2,980,295 14.22 14.22 13.22 0 0 0
09/06/2022
14.22
 1,843,682 14.22 14.49 14.04 0 0 0
08/06/2022
14.13
 3,307,808 13.68 14.67 13.68 0 0 0
07/06/2022
13.68
 2,075,278 13.59 13.77 13.13 0 0 0
06/06/2022
13.50
 3,237,699 13.04 13.95 13.04 0 0 0

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