Tổng Công ty Dầu Việt Nam - CTCP (oil)

12.50
-0.10
(-0.79%)
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)
03/06/2022
13.04
 1,570,797 13.31 13.31 12.86 0 0 0
02/06/2022
13.22
 1,787,890 13.86 13.86 13.13 0 0 0
01/06/2022
13.86
 1,997,712 13.77 13.86 13.50 0 0 0
31/05/2022
13.86
 2,689,227 13.59 13.95 13.22 0 0 0
30/05/2022
13.31
 1,829,334 13.04 13.77 13.04 0 0 0
27/05/2022
13.04
 1,429,824 12.86 13.22 12.86 0 0 0
26/05/2022
12.86
 1,329,599 12.86 13.13 12.68 0 0 0
25/05/2022
12.86
 2,059,003 12.59 12.95 12.50 0 0 0
24/05/2022
12.50
 1,307,108 12.68 12.77 11.96 0 0 0
23/05/2022
12.68
 2,120,263 12.59 13.13 12.41 0 0 0
20/05/2022
12.59
 1,236,572 12.50 12.68 12.23 0 0 0
19/05/2022
12.41
 1,917,554 12.14 12.50 11.59 0 0 0
18/05/2022
12.14
 987,301 12.41 12.50 12.05 0 0 0
17/05/2022
12.41
 1,445,520 11.32 12.41 11.32 0 0 0
16/05/2022
11.23
 855,056 10.78 11.86 10.69 0 0 0
13/05/2022
10.60
 1,175,110 11.32 11.59 10.51 0 0 0
12/05/2022
11.41
 917,303 11.86 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 11.32 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 12.50 12.77 12.05 0 0 0
05/05/2022
12.77
 1,011,590 12.86 13.04 12.50 0 0 0
04/05/2022
12.68
 1,264,479 12.32 12.86 12.14 0 0 0
29/04/2022
12.41
 974,312 12.14 12.50 11.96 0 0 0
28/04/2022
12.14
 837,500 11.77 12.32 11.77 0 0 0
27/04/2022
11.86
 781,900 11.32 11.96 11.32 0 0 0
26/04/2022
11.86
 1,772,544 11.41 12.32 10.05 0 0 0
25/04/2022
11.23
 1,769,971 12.41 12.50 10.96 0 0 0
22/04/2022
12.32
 2,042,611 12.68 13.04 11.50 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 14.85 14.85 13.50 0 0 0
19/04/2022
14.58
 1,182,500 14.76 15.13 14.58 0 0 0
18/04/2022
14.76
 1,285,764 15.22 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 15.13 15.22 14.49 0 0 0
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 15.67 16.03 15.58 0 0 0
06/04/2022
16.12
 914,911 16.12 16.12 15.67 0 0 0
05/04/2022
16.03
 767,953 16.12 16.21 15.94 0 0 0
04/04/2022
15.94
 1,112,448 15.58 16.03 15.58 0 0 0
01/04/2022
15.67
 2,512,912 15.85 15.85 15.22 0 0 0
31/03/2022
15.94
 2,136,592 16.57 16.57 15.76 0 0 0
30/03/2022
16.48
 1,678,713 16.85 16.85 16.30 0 0 0
29/03/2022
16.94
 2,185,483 16.85 17.03 16.57 0 0 0
28/03/2022
16.94
 1,993,135 17.03 17.21 16.48 0 0 0
25/03/2022
16.94
 1,274,129 17.12 17.12 16.85 0 0 0
24/03/2022
17.12
 1,586,350 17.30 17.57 17.03 0 0 0
23/03/2022
16.85
 1,953,704 17.30 17.30 16.85 0 0 0
22/03/2022
17.21
 2,036,601 17.12 17.39 17.03 0 0 0
21/03/2022
17.03
 2,030,110 16.85 17.12 16.67 0 0 0
18/03/2022
16.94
 1,543,394 16.76 17.12 16.76 0 0 0
17/03/2022
16.57
 1,301,586 16.85 16.85 16.48 0 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 0 0 0
14/03/2022
17.03
 4,783,683 18.39 18.39 16.94 0 0 0
11/03/2022
18.39
 3,987,975 18.75 19.20 18.11 0 0 0
10/03/2022
19.02
 3,846,618 19.47 19.56 18.11 0 0 0
09/03/2022
19.83
 6,703,226 19.11 20.20 19.02 0 0 0
08/03/2022
18.93
 3,399,361 19.47 19.47 18.66 0 0 0
07/03/2022
19.56
 8,325,493 18.30 19.74 18.11 0 0 0
04/03/2022
18.02
 3,452,804 18.66 18.66 17.93 0 0 0
03/03/2022
18.57
 3,034,521 18.84 19.11 18.30 0 0 0
02/03/2022
18.57
 5,084,295 18.48 19.20 18.39 0 0 0
01/03/2022
18.11
 3,473,103 18.39 18.48 17.84 0 0 0
28/02/2022
18.20
 3,766,545 18.02 18.57 18.02 0 0 0
25/02/2022
18.02
 4,173,647 18.75 18.75 17.93 0 0 0
24/02/2022
18.57
 8,661,921 17.75 19.38 17.48 0 0 0
23/02/2022
17.66
 7,310,721 17.12 18.11 17.03 0 0 0
22/02/2022
17.12
 4,327,948 16.67 17.21 16.67 0 0 0
21/02/2022
16.67
 1,759,592 16.39 16.76 16.30 0 0 0
18/02/2022
16.30
 1,360,158 16.30 16.48 16.21 0 0 0
17/02/2022
16.30
 1,730,521 16.39 16.48 16.12 0 0 0
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 17.21 17.21 16.48 0 0 0
14/02/2022
17.03
 4,465,251 17.03 17.57 16.85 0 0 0
11/02/2022
16.67
 2,130,524 16.76 17.03 16.48 0 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 0 0
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 15.76 17.03 15.76 0 0 0
28/01/2022
15.49
 7,213,123 17.03 17.12 14.94 0 0 0
27/01/2022
17.03
 1,572,257 16.94 17.48 16.76 0 0 0
26/01/2022
16.85
 2,153,825 16.85 17.30 16.76 0 0 0
25/01/2022
16.85
 2,823,295 16.67 17.12 16.48 0 0 0
24/01/2022
16.94
 2,742,259 17.66 17.93 16.67 0 0 0
21/01/2022
17.66
 4,686,576 17.57 17.84 16.94 0 0 0
20/01/2022
17.66
 3,759,011 17.93 17.93 17.12 0 0 0
19/01/2022
17.57
 2,827,309 18.11 18.57 17.48 0 0 0
18/01/2022
17.93
 5,024,605 17.21 18.57 17.21 0 0 0
17/01/2022
17.30
 8,828,933 16.76 18.30 16.76 0 0 0
14/01/2022
16.76
 2,130,883 16.67 16.94 16.30 0 0 0
13/01/2022
16.67
 2,761,730 17.21 17.66 16.48 0 0 0
12/01/2022
17.12
 4,889,410 16.39 17.66 16.39 0 0 0
11/01/2022
16.30
 2,857,875 16.21 16.67 16.12 0 0 0
10/01/2022
16.48
 4,124,335 17.39 17.39 16.12 0 0 0
07/01/2022
17.30
 4,175,023 16.94 17.39 16.85 0 0 0
06/01/2022
16.94
 4,814,178 16.39 17.39 16.12 0 0 0
05/01/2022
16.21
 3,397,168 16.39 16.76 16.21 0 0 0

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