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)
04/01/2022
16.39
 7,181,963 15.49 16.57 15.49 0 0 0
31/12/2021
15.49
 1,856,752 15.58 15.76 15.31 0 0 0
30/12/2021
15.58
 2,434,932 15.58 15.85 15.31 0 0 0
29/12/2021
15.49
 1,322,754 15.58 15.58 15.22 0 0 0
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 15.67 15.94 15.40 0 0 0
24/12/2021
15.40
 2,193,770 15.31 15.94 15.31 0 0 0
23/12/2021
15.49
 4,728,632 15.22 15.76 14.67 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 0 0
20/12/2021
15.03
 1,416,852 15.31 15.40 14.85 0 0 0
17/12/2021
15.31
 5,552,426 14.94 15.76 14.85 0 0 0
16/12/2021
14.85
 1,163,741 14.94 14.94 14.49 0 0 0
15/12/2021
14.76
 1,047,322 14.67 14.85 14.58 0 0 0
14/12/2021
14.76
 1,952,951 14.94 15.03 14.58 0 0 0
13/12/2021
14.94
 1,756,067 14.85 14.94 14.67 0 0 0
10/12/2021
14.67
 1,467,813 14.94 16.89 14.67 0 0 0
09/12/2021
14.85
 2,565,345 14.49 15.13 14.22 0 0 0
08/12/2021
14.31
 1,214,055 14.67 14.76 14.31 0 0 0
07/12/2021
14.58
 2,230,983 13.86 14.67 13.77 0 0 0
06/12/2021
13.68
 1,100,033 13.95 14.13 12.05 0 0 0
03/12/2021
14.04
 1,607,547 14.31 14.49 13.86 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 13.86 16.12 13.68 0 0 0
30/11/2021
14.04
 1,770,610 13.86 14.49 11.68 0 0 0
29/11/2021
13.86
 1,741,347 13.59 14.04 13.31 0 0 0
26/11/2021
14.13
 1,574,267 14.40 14.49 14.04 0 0 0
25/11/2021
14.49
 2,098,169 14.40 16.39 14.22 0 0 0
24/11/2021
14.31
 1,310,576 14.49 14.76 14.31 0 0 0
23/11/2021
14.58
 1,594,029 13.77 16.30 13.68 0 0 0
22/11/2021
13.77
 4,081,863 14.85 14.94 13.77 0 0 0
19/11/2021
14.94
 4,323,405 15.58 15.76 13.40 0 0 0
18/11/2021
15.58
 3,353,666 16.12 16.21 15.40 0 0 0
17/11/2021
16.21
 4,039,516 15.76 16.67 15.49 0 0 0
16/11/2021
15.67
 2,510,131 15.67 15.94 13.31 0 0 0
15/11/2021
15.67
 5,078,597 15.76 16.03 15.22 0 0 0
12/11/2021
15.76
 2,368,844 16.03 16.03 15.49 0 0 0
11/11/2021
16.03
 3,378,524 16.39 16.48 15.67 0 0 0
10/11/2021
16.39
 4,471,983 15.76 16.57 15.76 0 0 0
09/11/2021
15.76
 3,273,086 16.12 16.21 15.58 0 0 0
08/11/2021
16.03
 3,534,743 15.76 16.30 13.13 0 0 0
05/11/2021
15.67
 5,351,590 14.94 15.85 14.94 0 0 0
04/11/2021
14.94
 3,235,810 14.94 14.94 14.58 0 0 0
03/11/2021
14.94
 3,875,780 15.58 15.94 14.76 0 0 0
02/11/2021
15.49
 3,787,269 15.40 15.67 15.03 0 0 0
01/11/2021
15.40
 8,913,148 14.49 15.67 14.31 0 0 0
29/10/2021
14.31
 2,133,053 14.49 14.67 14.04 0 0 0
28/10/2021
14.49
 5,067,159 14.04 14.85 13.95 0 0 0
27/10/2021
14.04
 4,045,960 13.77 14.22 13.77 0 0 0
26/10/2021
13.68
 1,097,087 13.59 13.86 13.40 0 0 0
25/10/2021
13.50
 1,490,572 13.40 13.68 13.40 0 0 0
22/10/2021
13.31
 1,965,090 13.31 13.59 13.31 0 0 0
21/10/2021
13.50
 1,688,885 13.68 13.77 13.40 0 0 0
20/10/2021
13.59
 1,988,879 13.86 13.95 13.50 0 0 0
19/10/2021
13.86
 945,657 14.04 14.04 13.77 0 0 0
18/10/2021
13.95
 4,557,249 13.59 14.13 11.59 0 0 0
15/10/2021
13.59
 2,377,572 13.59 13.77 13.40 0 0 0
14/10/2021
13.59
 1,686,327 13.59 13.77 13.50 0 0 0
13/10/2021
13.59
 1,923,390 13.86 13.86 13.50 0 0 0
12/10/2021
13.86
 3,612,765 13.68 14.04 11.68 0 0 0
11/10/2021
13.68
 2,367,197 13.59 14.04 13.50 0 0 0
08/10/2021
13.50
 1,911,614 13.40 13.77 13.40 0 0 0
07/10/2021
13.40
 3,966,142 13.77 13.77 13.31 0 0 0
06/10/2021
13.86
 2,118,152 13.86 14.13 13.59 0 0 0
05/10/2021
13.86
 2,263,664 14.04 14.58 13.59 0 0 0
04/10/2021
13.68
 6,609,478 12.95 14.31 11.05 0 0 0
01/10/2021
13.04
 3,704,934 12.77 13.22 12.68 0 0 0
30/09/2021
12.86
 1,554,671 12.77 13.13 12.68 0 0 0
29/09/2021
12.86
 2,251,255 12.95 13.13 12.77 0 0 0
28/09/2021
13.13
 5,636,499 12.14 13.31 10.60 0 0 0
27/09/2021
12.23
 1,937,498 12.50 12.68 12.14 0 0 0
24/09/2021
12.32
 1,558,308 12.68 12.77 12.23 0 0 0
23/09/2021
12.41
 1,895,421 12.77 13.04 12.41 0 0 0
22/09/2021
12.77
 3,016,055 12.23 12.95 12.14 0 0 0
21/09/2021
12.32
 2,233,698 12.05 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 0 0 0
16/09/2021
12.68
 1,597,801 12.95 12.95 12.50 0 0 0
15/09/2021
12.77
 3,713,305 12.41 12.95 12.23 0 0 0
14/09/2021
12.41
 2,735,630 12.23 12.68 10.33 0 0 0
13/09/2021
12.23
 4,380,672 11.77 12.32 11.77 0 0 0
10/09/2021
11.86
 1,309,986 11.77 11.86 11.68 0 0 0
09/09/2021
11.86
 1,082,727 11.59 11.86 11.59 0 0 0
08/09/2021
11.59
 761,837 11.68 11.77 11.50 0 0 0
07/09/2021
11.68
 1,365,577 12.05 12.14 11.68 0 0 0
06/09/2021
12.05
 2,835,120 11.77 12.23 9.87 0 0 0
01/09/2021
11.59
 1,132,787 11.68 11.77 11.41 0 0 0
31/08/2021
11.68
 2,160,646 11.59 11.86 11.41 0 0 0
30/08/2021
11.59
 903,009 11.32 11.59 11.32 0 0 0
27/08/2021
11.32
 758,678 11.23 11.32 11.05 0 0 0
26/08/2021
11.23
 571,300 11.32 11.41 11.14 0 0 0
25/08/2021
11.32
 1,145,900 11.32 11.41 11.05 0 0 0
24/08/2021
11.23
 1,345,402 11.32 11.59 9.69 0 0 0
23/08/2021
11.14
 2,203,465 11.50 11.59 11.05 0 0 0
20/08/2021
11.68
 2,489,192 12.23 12.23 10.51 0 0 0
19/08/2021
12.23
 3,714,972 13.59 13.59 11.96 0 0 0
18/08/2021
11.96
 1,803,789 11.86 12.05 11.68 0 0 0
17/08/2021
11.86
 1,161,915 11.68 11.96 9.96 0 0 0
16/08/2021
11.68
 1,209,020 11.50 11.77 11.50 0 0 0
13/08/2021
11.77
 2,109,776 11.86 11.86 11.41 0 0 0

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