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)
28/06/2022
11.77
 1,008,779 11.59 12.05 11.50 0 20,023 -0.3
27/06/2022
11.59
 1,310,280 10.96 11.77 10.96 5,000 13,000 -0.1
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 10.60 10.96 10.42 0 0 0
21/06/2022
10.60
 1,229,245 10.96 11.23 10.42 3,000 0 0.0
20/06/2022
10.96
 1,764,453 11.96 11.96 10.87 5,000 0 0.1
17/06/2022
11.96
 1,614,233 12.32 12.32 11.59 9,000 0 0.1
16/06/2022
12.32
 1,497,723 12.14 12.77 12.23 1,000 0 0.0
15/06/2022
12.14
 1,198,831 12.95 12.95 11.96 13,000 0 0.2
14/06/2022
12.95
 1,996,842 12.14 12.95 11.41 200 3,000 0.0
13/06/2022
12.14
 3,012,082 13.40 13.40 12.14 6,000 0 0.1
10/06/2022
13.40
 2,980,295 14.22 14.22 13.22 100 679,600 -10.1
09/06/2022
14.22
 1,843,682 14.13 14.49 14.04 2,300 372,900 -5.8
08/06/2022
14.13
 3,307,808 13.68 14.67 13.68 5,100 80,400 -1.2
07/06/2022
13.68
 2,075,278 13.50 13.77 13.13 200 0 0.0
06/06/2022
13.50
 3,237,699 13.04 13.95 13.04 8,000 221,300 -3.2
03/06/2022
13.04
 1,570,797 13.22 13.31 12.86 13,500 0 0.2
02/06/2022
13.22
 1,787,890 13.86 13.86 13.13 19,000 80,700 -0.9
01/06/2022
13.86
 1,997,712 13.86 13.86 13.50 0 0 0
31/05/2022
13.86
 2,689,227 13.31 13.95 13.22 10,000 4,800 0.1
30/05/2022
13.31
 1,829,334 13.04 13.77 13.04 11,000 0 0.2
27/05/2022
13.04
 1,429,824 12.86 13.22 12.86 5,000 0 0.1
26/05/2022
12.86
 1,329,599 12.86 13.13 12.68 2,000 0 0.0
25/05/2022
12.86
 2,059,003 12.50 12.95 12.50 0 0 0
24/05/2022
12.50
 1,307,108 12.68 12.77 11.96 200 0 0.0
23/05/2022
12.68
 2,120,263 12.59 13.13 12.41 0 10,000 -0.1
20/05/2022
12.59
 1,236,572 12.41 12.68 12.23 0 0 0
19/05/2022
12.41
 1,917,554 12.14 12.50 11.59 0 2,000 0.0
18/05/2022
12.14
 987,301 12.41 12.50 12.05 0 1,500 0.0
17/05/2022
12.41
 1,445,520 11.23 12.41 11.32 0 1,400 0.0
16/05/2022
11.23
 855,056 10.60 11.86 10.69 12,000 600 0.1
13/05/2022
10.60
 1,175,110 11.41 11.59 10.51 600 0 0.0
12/05/2022
11.41
 917,303 12.05 12.23 11.05 0 0 0
11/05/2022
12.05
 565,345 11.96 12.14 11.59 0 0 0
10/05/2022
11.96
 1,318,036 11.50 12.05 10.69 0 0 0
09/05/2022
11.50
 1,255,760 12.14 12.41 11.23 0 0 0
06/05/2022
12.14
 1,138,598 12.77 12.77 12.05 900 2,000 0.0
05/05/2022
12.77
 1,011,590 12.68 13.04 12.50 0 0 0
04/05/2022
12.68
 1,264,479 12.41 12.86 12.14 2,500 32,200 -0.4
29/04/2022
12.41
 974,312 12.14 12.50 11.96 3,500 0 0.0
28/04/2022
12.14
 837,500 11.86 12.32 11.77 1,000 0 0.0
27/04/2022
11.86
 781,900 11.86 11.96 11.32 0 0 0
26/04/2022
11.86
 1,772,544 11.23 12.32 10.05 22,300 5,000 0.2
25/04/2022
11.23
 1,769,971 12.32 12.50 10.96 1,300 0 0.0
22/04/2022
12.32
 2,042,611 12.41 13.04 11.50 100 0 0.0
21/04/2022
12.41
 2,036,900 13.77 13.77 11.96 1,500 5,000 -0.1
20/04/2022
13.77
 2,126,766 14.58 14.85 13.50 0 100 0.0
19/04/2022
14.58
 1,182,500 14.76 15.13 14.58 0 0 0
18/04/2022
14.76
 1,285,500 15.13 15.22 14.67 0 0 0
15/04/2022
15.13
 1,207,100 15.22 15.67 14.94 0 0 0
14/04/2022
15.22
 927,978 15.13 15.49 15.13 3,000 400 0.0
13/04/2022
15.13
 1,067,445 14.58 15.31 14.67 81,800 1,600 1.3
12/04/2022
14.58
 2,160,452 15.22 15.22 14.49 10,000 0 0.2
08/04/2022
15.22
 2,097,256 15.76 15.76 15.03 0 0 0
07/04/2022
15.76
 1,211,671 16.12 16.12 15.58 9,000 1,000 0.1
06/04/2022
16.12
 914,911 16.03 16.12 15.67 0 0 0
05/04/2022
16.03
 767,953 15.94 16.21 15.94 100 0 0.0
04/04/2022
15.94
 1,112,448 15.67 16.03 15.58 400 0 0.0
01/04/2022
15.67
 2,512,912 15.94 15.94 15.22 1,300 12,000 -0.2
31/03/2022
15.94
 2,136,592 16.48 16.57 15.76 2,000 3,000 0.0
30/03/2022
16.48
 1,678,713 16.94 16.94 16.30 0 0 0
29/03/2022
16.94
 2,185,483 16.94 17.03 16.57 200 0 0.0
28/03/2022
16.94
 1,993,135 16.94 17.21 16.48 0 0 0
25/03/2022
16.94
 1,274,129 17.12 17.12 16.85 14,800 0 0.3
24/03/2022
17.12
 1,586,350 16.85 17.57 17.03 1,500 0 0.0
23/03/2022
16.85
 1,953,704 17.21 17.30 16.85 4,300 0 0.1
22/03/2022
17.21
 2,036,601 17.03 17.39 17.03 400 0 0.0
21/03/2022
17.03
 2,030,110 16.94 17.12 16.67 1,000 0 0.0
18/03/2022
16.94
 1,543,394 16.57 17.12 16.76 200 100 0.0
17/03/2022
16.57
 1,301,586 16.85 16.85 16.48 0 400 0.0
16/03/2022
16.85
 1,171,818 16.85 17.03 16.57 15,100 0 0.3
15/03/2022
16.85
 3,717,173 17.03 17.12 16.12 100 0 0.0
14/03/2022
17.03
 4,783,683 18.39 18.39 16.94 1,800 0 0.0
11/03/2022
18.39
 3,987,975 19.02 19.20 18.11 5,400 0 0.1
10/03/2022
19.02
 3,846,618 19.83 19.83 18.11 500 700 0.0
09/03/2022
19.83
 6,703,226 18.93 20.20 19.02 2,100 100 0.0
08/03/2022
18.93
 3,399,361 19.56 19.56 18.66 100 1,100 0.0
07/03/2022
19.56
 8,325,493 18.02 19.74 18.11 11,000 42,700 -0.7
04/03/2022
18.02
 3,452,804 18.57 18.66 17.93 0 1,000 0.0
03/03/2022
18.57
 3,034,521 18.57 19.11 18.30 9,900 0 0.2
02/03/2022
18.57
 5,084,295 18.11 19.20 18.39 9,800 400 0.2
01/03/2022
18.11
 3,473,103 18.20 18.48 17.84 0 0 0
28/02/2022
18.20
 3,766,545 18.02 18.57 18.02 500 0 0.0
25/02/2022
18.02
 4,173,647 18.57 18.75 17.93 1,600 0 0.0
24/02/2022
18.57
 8,661,921 17.66 19.38 17.48 800 12,000 -0.2
23/02/2022
17.66
 7,310,721 17.12 18.11 17.03 100 2,600 0.0
22/02/2022
17.12
 4,327,948 16.67 17.21 16.67 0 11,800 -0.2
21/02/2022
16.67
 1,759,592 16.30 16.76 16.30 300 0 0.0
18/02/2022
16.30
 1,360,158 16.30 16.48 16.21 200 0 0.0
17/02/2022
16.30
 1,730,521 16.39 16.48 16.12 100 10,700 -0.2
16/02/2022
16.39
 2,225,799 16.67 16.76 16.12 0 0 0
15/02/2022
16.67
 1,811,451 17.03 17.21 16.48 0 0 0
14/02/2022
17.03
 4,465,251 16.67 17.57 16.85 10,000 0 0.2
11/02/2022
16.67
 2,130,524 16.67 17.03 16.48 0 100 0.0
10/02/2022
16.67
 2,375,595 16.03 16.67 16.12 0 1,000 0.0
09/02/2022
16.03
 2,570,388 16.39 16.39 15.94 0 7,800 -0.1
08/02/2022
16.39
 1,621,529 16.76 16.85 16.30 0 0 0
07/02/2022
16.76
 2,098,181 15.49 17.03 15.76 0 0 0
28/01/2022
15.49
 7,213,123 17.03 17.12 14.94 7,000 12,600 -0.1

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