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)
27/01/2022
17.03
 1,572,257 16.85 17.48 16.76 300 300 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 16.94 17.12 16.48 0 0 0
24/01/2022
16.94
 2,742,259 17.66 17.93 16.67 20,000 0 0.4
21/01/2022
17.66
 4,686,576 17.66 17.84 16.94 1,200 1,000 0.0
20/01/2022
17.66
 3,758,800 17.57 17.93 17.12 14,700 8,000 0.1
19/01/2022
17.57
 2,826,700 17.93 18.57 17.48 100 10,100 -0.2
18/01/2022
17.93
 5,024,100 17.30 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 11,300 0 0.2
13/01/2022
16.67
 2,761,730 17.12 17.66 16.48 10,300 0 0.2
12/01/2022
17.12
 4,888,700 16.30 17.66 16.39 3,600 30,100 -0.5
11/01/2022
16.30
 2,857,875 16.48 16.67 16.12 11,300 0 0.2
10/01/2022
16.48
 4,124,335 17.30 17.39 16.12 0 0 0
07/01/2022
17.30
 4,175,023 16.94 17.39 16.85 300 0 0.0
06/01/2022
16.94
 4,814,178 16.21 17.39 16.12 13,400 20,000 -0.1
05/01/2022
16.21
 3,396,800 16.39 16.76 16.21 1,000 0 0.0
04/01/2022
16.39
 7,181,000 15.49 16.57 15.49 0 0 0
31/12/2021
15.49
 1,856,752 15.58 15.76 15.31 0 1,000 0.0
30/12/2021
15.58
 2,434,932 15.49 15.85 15.31 500 32,800 -0.6
29/12/2021
15.49
 1,322,500 15.40 15.58 15.22 12,300 0 0.2
28/12/2021
15.40
 3,169,368 15.58 15.85 15.31 0 0 0
27/12/2021
15.58
 1,628,664 15.40 15.94 15.40 19,000 0 0.3
24/12/2021
15.40
 2,193,770 15.49 15.94 15.31 15,000 0 0.3
23/12/2021
15.49
 4,728,632 14.67 15.76 14.67 1,800 0 0.0
22/12/2021
14.67
 3,735,200 15.03 15.40 14.58 13,000 0 0.2
21/12/2021
15.03
 1,745,524 15.03 15.22 14.76 0 200 0.0
20/12/2021
15.03
 1,416,852 15.31 15.40 14.85 0 100 0.0
17/12/2021
15.31
 5,552,426 14.85 15.76 14.85 0 0 0
16/12/2021
14.85
 1,163,700 14.76 14.94 14.49 11,000 0 0.2
15/12/2021
14.76
 1,047,100 14.76 14.85 14.58 1,000 0 0.0
14/12/2021
14.76
 1,952,951 14.94 15.03 14.58 8,000 0 0.1
13/12/2021
14.94
 1,756,067 14.67 14.94 14.67 0 0 0
10/12/2021
14.67
 1,467,813 14.85 16.89 14.67 0 0 0
09/12/2021
14.85
 2,565,345 14.31 15.13 14.22 0 5,800 -0.1
08/12/2021
14.31
 1,213,800 14.58 14.76 14.31 15,000 0 0.2
07/12/2021
14.58
 2,230,983 13.68 14.67 13.77 0 0 0
06/12/2021
13.68
 1,100,033 14.04 14.13 12.05 0 0 0
03/12/2021
14.04
 1,607,547 14.31 14.49 13.86 200 0 0.0
02/12/2021
14.31
 1,093,490 14.31 14.31 14.04 0 0 0
01/12/2021
14.31
 1,532,537 14.04 16.12 13.68 0 0 0
30/11/2021
14.04
 1,770,610 13.86 14.49 11.68 500 11,200 -0.2
29/11/2021
13.86
 1,741,347 14.13 14.13 13.31 11,000 0 0.2
26/11/2021
14.13
 1,574,000 14.49 14.49 14.04 0 3,000 0.0
25/11/2021
14.49
 2,098,169 14.31 16.39 14.22 8,200 0 0.1
24/11/2021
14.31
 1,310,576 14.58 14.76 14.31 0 0 0
23/11/2021
14.58
 1,594,029 13.77 16.30 13.68 21,400 0 0.3
22/11/2021
13.77
 4,081,863 14.94 14.94 13.77 7,000 10,000 -0.1
19/11/2021
14.94
 4,323,405 15.58 15.76 13.40 5,000 0 0.1
18/11/2021
15.58
 3,353,666 16.21 16.21 15.40 200 0 0.0
17/11/2021
16.21
 4,039,516 15.67 16.67 15.49 0 0 0
16/11/2021
15.67
 2,510,131 15.67 15.94 13.31 0 2,500 0.0
15/11/2021
15.67
 5,077,900 15.76 16.03 15.22 0 19,000 -0.3
12/11/2021
15.76
 2,368,844 16.03 16.03 15.49 400 0 0.0
11/11/2021
16.03
 3,378,200 16.39 16.48 15.67 12,300 1,200 0.2
10/11/2021
16.39
 4,471,300 15.76 16.57 15.76 0 2,000 0.0
09/11/2021
15.76
 3,273,086 16.03 16.21 15.58 2,400 0 0.0
08/11/2021
16.03
 3,534,743 15.67 16.30 13.13 0 8,200 -0.1
05/11/2021
15.67
 5,351,590 14.94 15.85 14.94 0 1,000 0.0
04/11/2021
14.94
 3,235,810 14.94 14.94 14.58 0 6,000 -0.1
03/11/2021
14.94
 3,875,780 15.49 15.94 14.76 10,200 0 0.2
02/11/2021
15.49
 3,787,269 15.40 15.67 15.03 3,100 0 0.1
01/11/2021
15.40
 8,913,148 14.31 15.67 14.31 1,000 200 0.0
29/10/2021
14.31
 2,133,053 14.49 14.67 14.04 0 5,000 -0.1
28/10/2021
14.49
 5,067,159 14.04 14.85 13.95 200 0 0.0
27/10/2021
14.04
 4,045,400 13.68 14.22 13.77 5,000 0 0.1
26/10/2021
13.68
 1,097,000 13.50 13.86 13.40 0 0 0
25/10/2021
13.50
 1,490,400 13.31 13.68 13.40 0 0 0
22/10/2021
13.31
 1,965,000 13.50 13.59 13.31 3,000 0 0.0
21/10/2021
13.50
 1,688,600 13.59 13.77 13.40 0 100 0.0
20/10/2021
13.59
 1,988,700 13.86 13.95 13.50 0 0 0
19/10/2021
13.86
 945,400 13.95 14.04 13.77 5,000 1,000 0.1
18/10/2021
13.95
 4,556,800 13.59 14.13 13.59 5,300 500 0.1
15/10/2021
13.59
 2,377,400 13.59 13.77 13.40 10,000 0 0.1
14/10/2021
13.59
 1,686,100 13.59 13.77 13.50 0 0 0
13/10/2021
13.59
 1,923,200 13.86 13.86 13.50 0 0 0
12/10/2021
13.86
 3,612,100 13.68 14.04 13.59 0 0 0
11/10/2021
13.68
 2,366,900 13.50 14.04 13.50 1,100 0 0.0
08/10/2021
13.50
 1,911,300 13.40 13.77 13.40 0 0 0
07/10/2021
13.40
 3,966,142 13.86 13.86 13.31 4,700 0 0.1
06/10/2021
13.86
 2,117,600 13.86 14.13 13.59 0 800 0.0
05/10/2021
13.86
 2,263,664 13.68 14.58 13.59 15,200 0 0.2
04/10/2021
13.68
 6,609,478 13.04 14.31 11.05 0 1,000 0.0
01/10/2021
13.04
 3,704,934 12.86 13.22 12.68 0 100 0.0
30/09/2021
12.86
 1,554,671 12.86 13.13 12.68 1,000 0 0.0
29/09/2021
12.86
 2,251,255 13.13 13.13 12.77 5,000 0 0.1
28/09/2021
13.13
 5,636,499 12.23 13.31 10.60 100 100 0
27/09/2021
12.23
 1,937,400 12.32 12.68 12.14 20,300 0 0.3
24/09/2021
12.32
 1,558,308 12.41 12.77 12.23 5,000 0 0.1
23/09/2021
12.41
 1,895,421 12.77 13.04 12.41 8,000 0 0.1
22/09/2021
12.77
 3,016,055 12.32 12.95 12.14 0 500 0.0
21/09/2021
12.32
 2,233,698 12.14 12.32 11.77 0 0 0
20/09/2021
12.14
 2,944,777 12.32 12.41 11.96 0 0 0
17/09/2021
12.32
 2,099,861 12.68 12.77 12.23 5,100 0 0.1
16/09/2021
12.68
 1,597,801 12.77 12.95 12.50 30,500 0 0.4
15/09/2021
12.77
 3,713,100 12.41 12.95 12.23 20,000 4,000 0.2
14/09/2021
12.41
 2,735,630 12.23 12.68 10.33 0 23,500 -0.3
13/09/2021
12.23
 4,380,300 11.86 12.32 11.77 100 9,600 -0.1
10/09/2021
11.86
 1,309,986 11.86 11.86 11.68 5,000 7,000 0.0
09/09/2021
11.86
 1,082,700 11.59 11.86 11.59 0 0 0

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