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)
17/11/2020
7.43
 513,340 7.25 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 7.43 7.43 7.25 0 0 0
11/11/2020
7.43
 316,360 7.43 7.52 6.34 0 0 0
10/11/2020
7.43
 420,067 7.34 8.33 6.16 0 0 0
09/11/2020
7.34
 83,457 7.34 7.34 7.25 100 0 0.0
06/11/2020
7.34
 304,408 7.34 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 7.25 7.25 7.16 0 0 0
29/10/2020
7.25
 656,769 7.43 7.43 7.16 0 0 0
28/10/2020
7.43
 519,129 7.52 7.52 6.43 0 42,000 -0.3
27/10/2020
7.52
 384,818 7.43 7.52 6.43 0 0 0
26/10/2020
7.43
 631,859 7.52 7.61 7.43 0 0 0
23/10/2020
7.52
 210,201 7.34 8.42 7.34 0 0 0
22/10/2020
7.34
 288,130 7.43 8.51 7.34 0 0 0
21/10/2020
7.43
 301,001 7.43 7.52 7.34 0 0 0
20/10/2020
7.43
 460,900 7.43 7.52 7.34 0 0 0
19/10/2020
7.43
 149,400 7.52 7.61 7.43 0 0 0
16/10/2020
7.52
 493,700 7.52 7.61 7.52 20,000 0 0.2
15/10/2020
7.52
 402,100 7.61 7.61 7.52 0 0 0
14/10/2020
7.61
 345,400 7.61 7.61 7.52 0 39,000 -0.3
13/10/2020
7.61
 365,300 7.61 7.70 7.61 0 43,400 -0.4
12/10/2020
7.61
 556,300 7.70 7.88 7.61 115,300 1,000 1.0
09/10/2020
7.70
 539,248 7.61 8.15 7.61 0 0 0
08/10/2020
7.61
 786,442 7.61 7.79 7.52 0 0 0
07/10/2020
7.61
 637,430 7.61 7.70 7.43 0 1,000 -0.0
06/10/2020
7.61
 522,742 7.61 7.70 7.52 0 0 0
05/10/2020
7.61
 611,957 7.43 7.70 7.43 0 0 0
02/10/2020
7.43
 912,539 7.61 7.61 7.25 0 3,000 -0.0
01/10/2020
7.61
 402,527 7.52 7.70 7.52 0 0 0
30/09/2020
7.52
 521,871 7.70 7.70 7.43 0 0 0
29/09/2020
7.70
 2,107,662 7.43 7.88 7.43 3,000 0 0.0
28/09/2020
7.43
 922,072 7.25 7.43 7.25 0 0 0
25/09/2020
7.25
 166,515 7.25 7.34 7.16 17,000 0 0.1
24/09/2020
7.25
 451,996 7.34 7.34 7.16 66,500 0 0.5
23/09/2020
7.34
 873,160 7.25 7.34 7.16 0 2,600 -0.0
22/09/2020
7.25
 555,430 7.25 7.25 7.06 195,000 0 1.6
21/09/2020
7.25
 316,770 7.25 7.25 6.16 0 0 0
18/09/2020
7.25
 117,338 7.25 7.25 7.16 85,300 20,600 0.5
17/09/2020
7.25
 496,598 7.25 7.34 7.16 0 100 -0.0
16/09/2020
7.25
 1,261,224 7.06 7.25 7.06 0 40,000 -0.3
15/09/2020
7.06
 302,300 7.06 7.16 7.06 0 0 0
14/09/2020
7.06
 174,610 7.06 7.16 6.97 0 0 0
11/09/2020
7.06
 289,563 7.16 7.16 6.97 0 0 0
10/09/2020
7.16
 290,122 6.97 7.16 7.06 124,500 20,000 0.8
09/09/2020
6.97
 336,500 7.06 7.06 6.88 20,000 0 0.2
08/09/2020
7.06
 395,350 7.06 7.06 6.07 0 2,200 -0.0
07/09/2020
7.06
 290,436 7.25 7.25 6.97 1,000 0 0.0
04/09/2020
7.25
 239,955 7.25 7.25 7.06 0 0 0
03/09/2020
7.25
 844,696 7.16 7.34 7.06 2,300 20,000 -0.1
01/09/2020
7.16
 287,898 7.06 7.16 6.97 0 0 0
31/08/2020
7.06
 381,898 7.16 7.25 6.97 30,000 0 0.2
28/08/2020
7.16
 306,292 7.25 7.34 7.16 0 0 0
27/08/2020
7.25
 324,256 7.34 7.34 7.16 0 0 0
26/08/2020
7.34
 1,079,490 6.97 7.34 6.88 50,000 0 0.4
25/08/2020
6.97
 287,914 6.97 6.97 6.88 0 0 0
24/08/2020
6.97
 354,235 6.88 6.97 6.88 76,500 0 0.6
21/08/2020
6.88
 249,649 6.88 6.97 6.79 0 0 0
20/08/2020
6.88
 207,180 6.88 7.06 6.79 0 0 0
19/08/2020
6.88
 129,697 6.97 6.97 6.79 0 0 0
18/08/2020
6.97
 333,849 6.97 7.06 6.88 0 0 0
17/08/2020
6.97
 187,371 6.97 7.06 6.88 0 0 0
14/08/2020
6.97
 225,157 6.97 7.06 6.88 0 1,000 -0.0
13/08/2020
6.97
 188,599 6.97 7.06 6.88 0 0 0
12/08/2020
6.97
 547,889 6.79 6.97 6.79 208,800 0 1.6
11/08/2020
6.79
 147,730 6.88 6.97 6.70 0 0 0
10/08/2020
6.88
 287,590 6.79 6.88 6.79 0 0 0
07/08/2020
6.79
 188,484 6.79 6.88 6.70 0 0 0
06/08/2020
6.79
 285,192 6.79 6.79 6.70 0 0 0
05/08/2020
6.79
 379,315 6.61 6.79 6.52 190,200 0 1.4
04/08/2020
6.61
 260,100 6.52 6.61 6.43 0 0 0
03/08/2020
6.52
 292,176 6.25 6.52 6.34 100 0 0.0
31/07/2020
6.25
 226,100 6.43 6.43 6.25 0 0 0
30/07/2020
6.43
 257,300 6.43 6.52 6.34 0 0 0
29/07/2020
6.43
 597,363 6.52 6.52 6.16 0 0 0
28/07/2020
6.52
 520,090 6.16 6.52 6.16 500 0 0.0
27/07/2020
6.16
 800,156 6.61 6.61 5.98 800 0 0.0
24/07/2020
6.61
 1,594,900 7.16 7.16 6.43 0 0 0
23/07/2020
7.16
 156,892 7.25 7.25 7.06 0 0 0
22/07/2020
7.25
 208,400 7.25 7.34 7.16 0 0 0
21/07/2020
7.25
 269,740 7.16 7.34 7.16 0 0 0
20/07/2020
7.16
 392,486 7.34 7.43 7.16 200 0 0.0
17/07/2020
7.34
 287,811 7.43 7.43 7.25 0 0 0
16/07/2020
7.43
 212,989 7.34 7.43 7.34 0 0 0
15/07/2020
7.34
 261,206 7.34 7.43 7.25 500 0 0.0
14/07/2020
7.34
 279,400 7.25 7.34 7.25 0 0 0
13/07/2020
7.25
 189,000 7.34 7.43 7.25 0 0 0
10/07/2020
7.34
 513,336 7.43 7.43 7.25 100 0 0.0
09/07/2020
7.43
 554,856 7.43 7.61 7.34 0 0 0
08/07/2020
7.43
 317,670 7.34 7.43 7.34 0 0 0
07/07/2020
7.34
 272,480 7.43 7.43 7.34 0 0 0
06/07/2020
7.43
 508,626 7.34 7.43 7.25 0 0 0
03/07/2020
7.34
 199,730 7.34 7.79 7.25 0 0 0
02/07/2020
7.34
 200,600 7.34 7.43 7.25 0 0 0
01/07/2020
7.34
 350,890 7.25 7.34 7.16 0 200 -0.0
30/06/2020
7.25
 482,601 7.16 7.88 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |