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)
14/04/2021
13.22
 2,711,793 12.86 13.22 12.50 1,000 6,300 -0.1
13/04/2021
12.86
 3,429,920 13.13 13.13 12.50 500 5,000 -0.1
12/04/2021
13.13
 1,654,147 13.13 13.22 12.95 100 0 0.0
09/04/2021
13.13
 1,177,300 13.22 13.31 13.04 0 0 0
08/04/2021
13.22
 2,245,361 13.31 13.40 13.04 0 0 0
07/04/2021
13.31
 1,993,876 13.50 13.59 13.22 600 0 0.0
06/04/2021
13.50
 3,021,970 13.13 13.50 12.86 0 2,500 0.0
05/04/2021
13.13
 2,300,240 13.22 13.40 12.95 0 52 0.0
02/04/2021
13.22
 3,939,726 13.13 13.68 13.13 0 500 0.0
01/04/2021
13.13
 2,804,265 12.95 13.22 12.86 10,000 0 0.1
31/03/2021
12.95
 3,528,761 12.50 13.13 12.23 1,000 8,900 -0.1
30/03/2021
12.50
 1,437,516 12.50 12.68 12.23 0 5,000 -0.1
29/03/2021
12.50
 1,681,220 12.59 12.86 12.23 9,200 0 0.1
26/03/2021
12.59
 1,907,100 12.77 12.77 11.68 0 0 0
25/03/2021
12.77
 1,287,858 12.77 13.13 10.78 5,000 1,500 0.0
24/03/2021
12.77
 2,971,934 13.22 13.22 12.23 0 8,500 -0.1
23/03/2021
13.22
 1,280,239 13.31 13.40 13.04 0 0 0
22/03/2021
13.31
 2,239,158 13.22 13.68 13.22 0 500 0.0
19/03/2021
13.22
 3,814,360 13.22 13.40 12.50 1,000 15,000 -0.2
18/03/2021
13.22
 1,244,304 13.31 13.59 13.04 500 0 0.0
17/03/2021
13.31
 1,553,972 12.95 13.40 12.68 0 5,800 -0.1
16/03/2021
12.95
 4,512,099 13.40 13.50 12.59 0 11,800 -0.2
15/03/2021
13.40
 1,534,970 13.59 13.68 13.22 500 1,700 0.0
12/03/2021
13.59
 2,139,008 13.59 14.04 13.40 2,000 1,000 0.0
11/03/2021
13.59
 2,475,100 13.59 13.95 13.40 1,000 0 0.0
10/03/2021
13.59
 2,419,800 13.13 13.59 12.86 4,000 13,200 -0.1
09/03/2021
13.13
 6,460,400 14.22 14.31 12.77 500 73,200 -1.1
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 5,900 71,700 -1.0
04/03/2021
12.86
 10,592,230 11.23 12.86 11.23 200 33,600 -0.4
03/03/2021
11.23
 1,203,958 11.14 11.32 11.05 405 100 0.0
02/03/2021
11.14
 1,637,816 11.32 11.41 10.96 9,600 8,700 0.0
01/03/2021
11.32
 3,675,647 10.60 11.41 10.51 3,100 7,000 0.0
26/02/2021
10.60
 965,743 10.60 10.60 10.33 400 22,000 -0.2
25/02/2021
10.60
 690,011 10.42 10.78 10.33 100 2,000 0.0
24/02/2021
10.42
 1,124,703 10.69 10.69 10.23 1,700 1,000 0.0
23/02/2021
10.69
 1,382,840 10.42 10.78 10.42 10,100 500 0.1
22/02/2021
10.42
 948,868 10.42 10.60 10.33 13,660 22,700 -0.1
19/02/2021
10.42
 1,367,900 10.78 10.78 10.14 133 6,800 -0.1
18/02/2021
10.78
 2,198,610 10.78 11.14 10.60 6,200 83,100 -0.9
17/02/2021
10.78
 1,409,804 9.96 10.87 9.96 2 50,000 -0.6
09/02/2021
9.96
 1,044,503 9.60 9.96 9.60 200 1,000 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 9.69 9.96 9.69 200 4,400 0.0
04/02/2021
9.69
 970,861 9.60 10.05 9.60 1,600 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
 1,396,400 8.15 8.79 8.15 0 0 0
01/02/2021
8.15
 986,000 8.69 8.69 7.97 3,300 0 0.0
29/01/2021
8.69
 1,708,800 8.06 8.97 7.34 3,000 0 0.0
28/01/2021
8.06
 3,006,296 9.06 9.06 8.06 13,500 11,900 0.0
27/01/2021
9.06
 1,992,171 9.78 9.96 8.88 2,600 0 0.0
26/01/2021
9.78
 1,503,813 10.42 10.51 9.60 1,100 0 0.0
25/01/2021
10.42
 1,629,638 10.69 10.78 10.33 1,300 0 0.0
22/01/2021
10.69
 1,331,600 11.14 11.14 10.60 0 0 0
21/01/2021
11.14
 779,500 10.87 11.23 10.69 500 0 0.0
20/01/2021
10.87
 1,441,130 10.69 11.05 9.96 1,800 0 0.0
19/01/2021
10.69
 2,865,798 11.59 11.68 9.96 800 25,000 -0.3
18/01/2021
11.59
 3,594,312 11.41 11.86 11.23 4,000 400 0.0
15/01/2021
11.41
 1,832,785 11.32 11.59 11.23 12,100 500 0.1
14/01/2021
11.32
 1,209,118 11.41 11.41 10.96 800 0 0.0
13/01/2021
11.41
 2,230,473 11.77 11.96 11.23 7,500 0 0.1
12/01/2021
11.77
 1,888,100 11.68 11.96 11.41 400 0 0.0
11/01/2021
11.68
 2,911,100 11.32 11.77 11.32 3,400 16,000 -0.2
08/01/2021
11.32
 3,996,000 10.87 11.50 10.87 2,100 37,600 -0.4
07/01/2021
10.87
 2,185,700 10.87 11.14 10.69 2,400 0 0.0
06/01/2021
10.87
 2,323,500 10.78 11.23 10.69 1,200 60,000 -0.7
05/01/2021
10.78
 1,719,866 11.05 11.05 10.69 1,000 0 0.0
04/01/2021
11.05
 1,456,000 10.87 11.23 10.87 1,100 0 0.0
31/12/2020
10.87
 2,344,400 10.60 10.96 10.42 100 500 0.0
30/12/2020
10.60
 1,161,299 10.96 10.96 10.51 600 1,000 0.0
29/12/2020
10.96
 2,866,418 10.51 11.23 10.42 44,300 0 0.5
28/12/2020
10.51
 3,482,300 9.78 10.60 9.78 0 10,000 -0.1
25/12/2020
9.78
 1,455,504 9.51 9.87 9.33 500 0 0.0
24/12/2020
9.51
 3,187,400 9.69 10.14 8.88 3,000 18,700 -0.2
23/12/2020
9.69
 1,683,300 10.14 10.23 9.60 9,000 0 0.1
22/12/2020
10.14
 3,235,091 9.33 10.23 9.15 30,200 2,100 0.3
21/12/2020
9.33
 4,881,230 8.24 9.33 8.15 5,300 9,400 0.0
18/12/2020
8.24
 2,039,800 7.97 8.24 8.06 0 0 0
17/12/2020
7.97
 1,527,400 8.24 8.24 7.97 6,000 0 0.1
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 7.97 8.24 6.88 2,400 0 0.0
10/12/2020
7.97
 2,067,862 8.24 8.33 7.97 211,700 0 1.9
09/12/2020
8.24
 3,925,200 7.88 8.33 7.79 700 35,900 -0.3
08/12/2020
7.88
 330,972 7.97 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 7.70 7.97 6.70 5,050 0 0.0
03/12/2020
7.70
 1,038,600 7.61 7.97 7.52 0 0 0
02/12/2020
7.61
 344,600 7.52 7.61 7.43 0 0 0
01/12/2020
7.52
 682,509 7.52 7.61 7.43 3,300 0 0.0
30/11/2020
7.52
 561,600 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 7.88 7.88 7.70 100 0 0.0
25/11/2020
7.88
 724,800 7.70 8.06 7.70 500 0 0.0
24/11/2020
7.70
 632,200 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 7.70 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 7.43 8.42 7.34 0 35,600 -0.3

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