Tổng Công ty Dầu Việt Nam - CTCP (oil)

12.70
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)
22/03/2021
13.31
 2,239,158 13.22 13.68 13.22 0 0 0
19/03/2021
13.22
 3,814,360 12.95 13.40 12.50 0 0 0
18/03/2021
13.22
 1,244,304 13.31 13.59 13.04 0 0 0
17/03/2021
13.31
 1,553,972 12.95 13.40 12.68 0 0 0
16/03/2021
12.95
 4,512,099 13.40 13.50 12.59 0 0 0
15/03/2021
13.40
 1,534,970 13.59 13.68 13.22 0 0 0
12/03/2021
13.59
 2,139,008 13.77 14.04 13.40 0 0 0
11/03/2021
13.59
 2,475,282 13.59 13.95 13.40 0 0 0
10/03/2021
13.59
 2,420,533 13.13 13.59 12.86 0 0 0
09/03/2021
13.13
 6,460,953 14.13 14.31 12.77 0 0 0
08/03/2021
14.22
 3,740,900 13.59 14.94 13.77 5,600 96,700 -1.5
05/03/2021
13.59
 5,391,103 12.86 13.77 10.33 0 0 0
04/03/2021
12.86
 10,592,230 11.23 12.86 11.23 0 0 0
03/03/2021
11.23
 1,203,958 11.14 11.32 11.05 0 0 0
02/03/2021
11.14
 1,637,816 11.32 11.41 10.96 0 0 0
01/03/2021
11.32
 3,675,647 10.51 11.41 10.51 0 0 0
26/02/2021
10.60
 965,743 10.51 10.60 10.33 0 0 0
25/02/2021
10.60
 690,011 10.60 10.78 10.33 0 0 0
24/02/2021
10.42
 1,124,703 10.42 10.69 10.23 0 0 0
23/02/2021
10.69
 1,382,840 10.42 10.78 10.42 0 0 0
22/02/2021
10.42
 948,868 10.51 10.60 10.33 0 0 0
19/02/2021
10.42
 1,367,933 10.78 10.78 10.14 0 0 0
18/02/2021
10.78
 2,198,610 10.87 11.14 10.60 0 0 0
17/02/2021
10.78
 1,409,804 9.96 10.87 9.96 0 0 0
09/02/2021
9.96
 1,044,503 9.69 9.96 9.60 0 0 0
08/02/2021
9.60
 1,399,700 9.96 10.05 9.06 0 0 0
05/02/2021
9.96
 785,612 9.78 9.96 9.69 0 0 0
04/02/2021
9.69
 970,861 9.87 10.05 9.60 0 0 0
03/02/2021
9.60
 2,287,531 8.79 9.69 8.79 0 0 0
02/02/2021
8.79
 1,396,405 8.15 8.79 8.15 0 0 0
01/02/2021
8.15
 986,000 8.60 8.69 7.97 0 0 0
29/01/2021
8.69
 1,708,800 7.79 8.97 7.34 0 0 0
28/01/2021
8.06
 3,006,296 9.06 9.06 8.06 0 0 0
27/01/2021
9.06
 1,992,171 9.51 9.96 8.88 0 0 0
26/01/2021
9.78
 1,503,813 10.51 10.51 9.60 0 0 0
25/01/2021
10.42
 1,629,638 10.69 10.78 10.33 0 0 0
22/01/2021
10.69
 1,331,643 11.14 11.14 10.60 0 0 0
21/01/2021
11.14
 779,539 10.87 11.23 10.69 0 0 0
20/01/2021
10.87
 1,441,130 10.69 11.05 9.96 0 0 0
19/01/2021
10.69
 2,865,798 11.68 11.68 9.96 0 0 0
18/01/2021
11.59
 3,594,312 11.32 11.86 11.23 0 0 0
15/01/2021
11.41
 1,832,785 11.23 11.59 11.23 0 0 0
14/01/2021
11.32
 1,209,118 11.41 11.41 10.96 0 0 0
13/01/2021
11.41
 2,230,473 11.77 11.96 11.23 0 0 0
12/01/2021
11.77
 1,888,256 11.59 11.96 11.41 0 0 0
11/01/2021
11.68
 2,911,275 11.41 11.77 11.32 0 0 0
08/01/2021
11.32
 3,996,146 11.05 11.50 10.87 0 0 0
07/01/2021
10.87
 2,185,831 11.14 11.14 10.69 0 0 0
06/01/2021
10.87
 2,323,658 10.96 11.23 10.69 0 0 0
05/01/2021
10.78
 1,719,866 10.96 11.05 10.69 0 0 0
04/01/2021
11.05
 1,456,295 10.87 11.23 10.87 0 0 0
31/12/2020
10.87
 2,344,900 10.60 10.96 10.42 0 0 0
30/12/2020
10.60
 1,161,299 10.87 10.96 10.51 0 0 0
29/12/2020
10.96
 2,866,418 10.51 11.23 10.42 0 0 0
28/12/2020
10.51
 3,483,076 9.87 10.60 9.78 0 0 0
25/12/2020
9.78
 1,455,504 9.69 9.87 9.33 0 0 0
24/12/2020
9.51
 3,187,972 9.60 10.14 8.88 0 0 0
23/12/2020
9.69
 1,683,719 9.96 10.23 8.51 0 0 0
22/12/2020
10.14
 3,235,091 9.15 10.23 9.15 0 0 0
21/12/2020
9.33
 4,881,230 8.24 9.33 8.15 0 0 0
18/12/2020
8.24
 2,040,198 8.15 9.33 8.06 0 0 0
17/12/2020
7.97
 1,527,522 8.24 8.24 7.97 0 0 0
16/12/2020
8.24
 858,244 8.15 8.24 8.06 0 0 0
15/12/2020
8.15
 1,775,751 8.24 8.33 8.06 0 0 0
14/12/2020
8.24
 1,354,172 8.15 8.33 8.06 0 0 0
11/12/2020
8.15
 722,690 8.15 8.24 6.88 0 0 0
10/12/2020
7.97
 2,067,862 8.24 8.33 7.97 0 0 0
09/12/2020
8.24
 3,926,049 7.88 8.33 7.79 0 0 0
08/12/2020
7.88
 330,972 7.88 9.06 7.79 0 0 0
07/12/2020
7.97
 706,785 7.79 7.97 7.70 0 0 0
04/12/2020
7.79
 913,057 7.88 7.97 6.70 0 0 0
03/12/2020
7.70
 1,038,884 7.61 7.97 7.52 0 0 0
02/12/2020
7.61
 344,700 7.52 7.61 7.43 0 0 0
01/12/2020
7.52
 682,509 7.52 7.70 7.43 0 0 0
30/11/2020
7.52
 561,630 7.70 7.79 7.52 0 0 0
27/11/2020
7.70
 228,600 7.79 7.79 7.61 100 0 0.0
26/11/2020
7.79
 390,270 7.79 7.88 6.70 0 0 0
25/11/2020
7.88
 724,940 7.70 8.06 7.70 0 0 0
24/11/2020
7.70
 632,259 7.70 7.79 7.61 0 0 0
23/11/2020
7.70
 523,800 7.61 7.70 7.52 140,000 600 0
20/11/2020
7.61
 348,940 7.79 7.79 7.52 0 0 0
19/11/2020
7.70
 938,570 7.61 7.88 6.43 0 0 0
18/11/2020
7.61
 676,858 7.34 8.42 7.34 0 0 0
17/11/2020
7.43
 513,340 7.34 7.52 7.25 0 0 0
16/11/2020
7.25
 237,290 7.34 8.33 7.25 0 0 0
13/11/2020
7.34
 232,620 7.34 7.34 6.25 0 0 0
12/11/2020
7.34
 195,123 7.34 7.43 7.25 0 0 0
11/11/2020
7.43
 316,360 7.52 7.52 6.34 0 0 0
10/11/2020
7.43
 420,067 7.43 8.33 6.16 0 0 0
09/11/2020
7.34
 83,457 7.34 7.34 7.25 0 0 0
06/11/2020
7.34
 304,408 7.25 8.42 7.25 0 0 0
05/11/2020
7.34
 276,010 7.43 7.43 6.34 0 0 0
04/11/2020
7.43
 192,920 7.43 7.43 7.34 0 0 0
03/11/2020
7.43
 239,665 7.34 8.15 7.34 0 0 0
02/11/2020
7.34
 174,700 7.25 8.33 7.25 0 0 0
30/10/2020
7.25
 284,150 7.16 7.25 7.16 0 0 0
29/10/2020
7.25
 656,769 7.34 7.34 7.16 0 0 0
28/10/2020
7.43
 519,129 7.52 7.52 6.43 0 0 0
27/10/2020
7.52
 384,818 7.52 7.52 6.43 0 0 0
26/10/2020
7.43
 631,859 7.43 7.61 7.43 0 0 0

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