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)
08/09/2021
11.59
 761,837 11.68 11.77 11.50 0 1,700 0.0
07/09/2021
11.68
 1,365,577 12.05 12.14 11.68 0 0 0
06/09/2021
12.05
 2,835,000 11.59 12.23 11.59 0 13,300 -0.2
01/09/2021
11.59
 1,132,700 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
 902,900 11.32 11.59 11.32 500 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 11.23 11.41 11.05 0 0 0
24/08/2021
11.23
 1,345,402 11.14 11.59 9.69 200 0 0.0
23/08/2021
11.14
 2,203,465 11.68 11.68 11.05 7,400 0 0.1
20/08/2021
11.68
 2,489,100 12.23 12.23 11.41 500 5,200 -0.1
19/08/2021
12.23
 3,714,700 11.96 13.59 11.96 0 100 0.0
18/08/2021
11.96
 1,803,600 11.86 12.05 11.68 0 900 0.0
17/08/2021
11.86
 1,161,900 11.68 11.96 11.59 300 600 0.0
16/08/2021
11.68
 1,209,020 11.77 11.77 11.50 100 11,300 -0.1
13/08/2021
11.77
 2,109,776 11.86 11.86 11.41 1,600 0 0.0
12/08/2021
11.86
 1,324,461 12.14 12.23 11.86 0 5,300 -0.1
11/08/2021
12.14
 1,944,038 12.23 12.50 12.05 1,200 10,000 -0.1
10/08/2021
12.23
 3,021,651 11.59 12.23 11.41 0 200 0.0
09/08/2021
11.59
 1,310,646 11.68 11.68 11.41 1,300 0 0.0
06/08/2021
11.68
 1,223,500 11.77 11.96 11.59 600 700 0.0
05/08/2021
11.77
 1,010,200 11.68 11.77 11.41 0 0 0
04/08/2021
11.68
 1,907,000 11.41 11.96 11.32 0 3,500 0.0
03/08/2021
11.41
 1,365,300 11.41 11.50 11.05 14,700 0 0.2
02/08/2021
11.41
 1,223,500 11.41 11.59 11.23 200 0 0.0
30/07/2021
11.41
 1,089,800 11.50 11.77 11.32 1,000 0 0.0
29/07/2021
11.50
 775,992 11.41 11.50 11.32 100 0 0.0
28/07/2021
11.41
 704,900 11.41 11.59 11.32 15,900 0 0.2
27/07/2021
11.41
 2,070,500 11.14 11.59 11.14 0 13,700 -0.2
26/07/2021
11.14
 592,904 10.96 11.14 10.78 0 0 0
23/07/2021
10.96
 1,295,333 11.14 11.32 10.96 2,000 0 0.0
22/07/2021
11.14
 1,051,987 10.60 11.14 10.69 9,400 0 0.1
21/07/2021
10.60
 609,300 10.69 10.87 10.42 5,500 1,000 0.1
20/07/2021
10.69
 1,291,300 10.60 10.78 10.14 23,100 0 0.3
19/07/2021
10.60
 2,013,500 11.41 11.41 10.42 1,300 0 0.0
16/07/2021
11.41
 896,000 11.59 11.68 11.32 800 1,000 0.0
15/07/2021
11.59
 1,160,600 11.32 11.59 11.14 9,800 0 0.1
14/07/2021
11.32
 933,500 11.59 11.77 11.14 2,000 0 0.0
13/07/2021
11.59
 1,260,920 10.96 11.59 9.42 10,300 0 0.1
12/07/2021
10.96
 2,864,049 11.32 11.59 9.87 15,600 0 0.2
09/07/2021
11.32
 2,357,010 12.05 12.05 11.23 5,900 0 0.1
08/07/2021
12.05
 1,211,688 12.41 12.41 11.96 2,000 2,000 0.0
07/07/2021
12.41
 2,948,400 12.32 12.59 11.77 1,000 0 0.0
06/07/2021
12.32
 2,560,640 13.04 13.50 12.14 500 1,250 0.0
05/07/2021
13.04
 3,325,676 13.77 13.77 12.95 0 0 0
02/07/2021
13.77
 1,484,995 13.68 14.13 13.59 0 0 0
01/07/2021
13.68
 3,691,752 13.77 13.86 13.22 15,200 500 0.2
30/06/2021
13.77
 1,666,913 13.95 14.13 13.68 4,600 0 0.1
29/06/2021
13.95
 3,502,321 14.40 14.40 13.77 100 5,000 -0.1
28/06/2021
14.40
 3,046,463 14.22 14.94 11.96 5,000 2,100 0.0
25/06/2021
14.22
 2,578,296 13.95 14.22 13.86 6,600 0 0.1
24/06/2021
13.95
 2,752,405 14.22 14.49 13.86 6,300 0 0.1
23/06/2021
14.22
 3,031,893 14.49 14.67 14.04 0 0 0
22/06/2021
14.49
 5,216,003 14.04 14.94 14.04 1,200 0 0.0
21/06/2021
14.04
 6,028,000 13.40 14.22 13.31 5,000 30,000 0
18/06/2021
13.40
 2,220,227 13.50 13.50 13.13 0 0 0
17/06/2021
13.50
 3,121,000 13.22 13.77 12.77 0 200 0.0
16/06/2021
13.22
 3,843,332 12.95 13.59 11.14 15,000 3,000 0.2
15/06/2021
12.95
 2,001,307 13.22 13.40 12.86 0 0 0
14/06/2021
13.22
 2,899,516 12.95 13.50 12.95 0 5,000 -0.1
11/06/2021
12.95
 2,241,210 12.50 13.13 12.41 10,000 500 0.1
10/06/2021
12.50
 2,950,516 13.22 13.22 12.41 0 0 0
09/06/2021
13.22
 4,048,442 12.86 13.59 11.50 16,000 0 0.2
08/06/2021
12.86
 3,988,400 13.95 14.22 12.68 1,200 70 0.0
07/06/2021
13.95
 7,608,172 14.04 14.94 11.50 17,300 1,031,600 -15.9
04/06/2021
14.04
 9,239,973 12.77 14.31 11.05 0 0 0
03/06/2021
12.77
 3,663,076 13.04 13.40 11.14 1,000 6,400 -0.1
02/06/2021
13.04
 3,794,114 12.59 13.31 12.68 1,100 4,600 -0.1
01/06/2021
12.59
 2,790,110 12.14 12.86 9.96 500 0 0.0
31/05/2021
12.14
 4,777,785 11.14 12.14 10.87 0 12,000 -0.2
28/05/2021
11.14
 1,714,500 10.60 11.23 10.78 0 0 0
27/05/2021
10.60
 1,043,310 11.05 11.05 10.60 0 0 0
26/05/2021
11.05
 869,021 11.23 11.32 10.87 0 700 0.0
25/05/2021
11.23
 1,460,000 10.87 11.41 10.87 0 3,000 0.0
24/05/2021
10.87
 767,100 10.69 11.05 10.60 0 3,000 0.0
21/05/2021
10.69
 1,688,500 10.51 11.05 10.14 0 5,000 -0.1
20/05/2021
10.51
 1,028,600 10.87 10.87 10.51 0 7,900 -0.1
19/05/2021
10.87
 1,220,400 11.23 11.23 10.60 0 0 0
18/05/2021
11.23
 904,100 11.05 11.32 10.96 0 0 0
17/05/2021
11.05
 737,844 11.32 11.41 10.96 0 300 0.0
14/05/2021
11.32
 822,250 11.32 11.41 11.14 100 0 0.0
13/05/2021
11.32
 1,408,308 11.41 11.77 11.23 0 1,000 0.0
12/05/2021
11.41
 720,252 11.14 11.59 11.14 0 500 0.0
11/05/2021
11.14
 989,715 11.05 11.50 10.87 0 0 0
10/05/2021
11.05
 1,356,000 11.05 11.14 10.78 0 3,500 0.0
07/05/2021
11.05
 735,500 11.32 11.32 10.87 1,000 0 0.0
06/05/2021
11.32
 771,939 11.77 11.86 11.32 0 200 0.0
05/05/2021
11.77
 1,645,333 10.87 12.23 11.14 0 300 0.0
04/05/2021
10.87
 994,700 11.23 11.23 10.60 300 0 0.0
29/04/2021
11.23
 791,722 10.87 11.41 10.96 3,000 0 0.0
28/04/2021
10.87
 924,945 10.69 11.05 9.24 100 2,000 0.0
27/04/2021
10.69
 1,022,560 11.05 11.23 10.60 0 3,000 0.0
26/04/2021
11.05
 1,570,295 11.86 12.05 10.96 2,300 0 0.0
23/04/2021
11.86
 1,094,309 11.59 12.05 11.32 21,300 4,000 0.2
22/04/2021
11.59
 2,287,600 12.50 12.77 11.50 1,300 0 0.0
20/04/2021
12.50
 1,463,800 12.59 12.86 12.41 250 0 0.0
19/04/2021
12.59
 1,144,501 12.77 12.95 12.32 0 0 0
16/04/2021
12.77
 1,357,707 13.04 13.22 12.59 2,000 0 0.0
15/04/2021
13.04
 2,025,546 13.22 13.59 13.04 12,000 0 0

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