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)
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 7.52 7.52 7.34 0 0 0
20/10/2020
7.43
 460,900 7.52 7.52 7.34 0 0 0
19/10/2020
7.43
 149,498 7.52 7.61 7.43 0 0 0
16/10/2020
7.52
 493,700 7.61 7.61 7.52 0 0 0
15/10/2020
7.52
 402,220 7.61 7.61 6.52 0 0 0
14/10/2020
7.61
 345,440 7.61 8.69 7.52 0 0 0
13/10/2020
7.61
 365,388 7.70 7.70 7.61 0 0 0
12/10/2020
7.61
 556,404 7.88 7.88 7.61 0 0 0
09/10/2020
7.70
 539,248 7.70 8.15 7.61 0 0 0
08/10/2020
7.61
 786,442 7.70 7.79 7.52 0 0 0
07/10/2020
7.61
 637,430 7.61 7.70 7.43 0 0 0
06/10/2020
7.61
 522,742 7.70 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 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 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 0 0 0
24/09/2020
7.25
 451,996 7.25 7.34 7.16 0 0 0
23/09/2020
7.34
 873,160 7.25 7.34 7.16 0 0 0
22/09/2020
7.25
 555,430 7.16 7.25 7.06 0 0 0
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 0 0 0
17/09/2020
7.25
 496,598 7.25 7.34 7.16 0 0 0
16/09/2020
7.25
 1,261,224 7.06 7.25 7.06 0 0 0
15/09/2020
7.06
 302,458 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 7.06 7.16 7.06 0 0 0
09/09/2020
6.97
 336,500 6.97 7.06 6.88 0 0 0
08/09/2020
7.06
 395,350 7.06 7.06 6.07 0 0 0
07/09/2020
7.06
 290,436 7.25 7.25 6.97 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 0 0 0
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 0 0 0
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 0 0 0
25/08/2020
6.97
 287,914 6.97 6.97 6.88 0 0 0
24/08/2020
6.97
 354,235 6.97 6.97 6.88 0 0 0
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 6.88 6.88 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 6.88 7.06 6.88 0 0 0
14/08/2020
6.97
 225,157 6.97 7.06 6.88 0 0 0
13/08/2020
6.97
 188,599 6.88 7.06 6.88 0 0 0
12/08/2020
6.97
 547,889 6.88 6.97 6.79 0 0 0
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 0 0 0
04/08/2020
6.61
 260,100 6.43 6.61 6.43 0 0 0
03/08/2020
6.52
 292,176 6.34 6.52 6.34 0 0 0
31/07/2020
6.25
 226,100 6.34 6.43 6.25 0 0 0
30/07/2020
6.43
 257,300 6.34 6.52 6.34 0 0 0
29/07/2020
6.43
 597,363 6.34 6.43 6.16 0 0 0
28/07/2020
6.52
 520,090 6.16 6.52 6.16 0 0 0
27/07/2020
6.16
 800,156 6.61 6.61 5.98 0 0 0
24/07/2020
6.61
 1,595,111 7.16 7.16 6.43 0 0 0
23/07/2020
7.16
 156,892 7.16 7.25 7.06 0 0 0
22/07/2020
7.25
 208,488 7.25 7.34 7.16 0 0 0
21/07/2020
7.25
 269,740 7.34 7.34 7.16 0 0 0
20/07/2020
7.16
 392,486 7.43 7.43 7.16 0 0 0
17/07/2020
7.34
 287,811 7.34 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 0 0 0
14/07/2020
7.34
 279,537 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 0 0 0
09/07/2020
7.43
 554,856 7.34 7.61 7.34 0 0 0
08/07/2020
7.43
 317,670 7.43 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 7.25 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 7.43 7.43 7.25 0 0 0
01/07/2020
7.34
 350,890 7.25 7.34 7.16 0 0 0
30/06/2020
7.25
 482,601 7.25 7.88 7.06 0 0 0
29/06/2020
7.16
 1,197,965 7.52 7.52 6.97 0 0 0
26/06/2020
7.43
 477,773 7.61 7.70 7.43 0 0 0
25/06/2020
7.70
 364,496 7.61 7.70 7.52 0 0 0
24/06/2020
7.61
 1,063,382 7.88 7.88 7.61 0 0 0
23/06/2020
7.88
 368,373 7.97 8.51 7.79 0 0 0
22/06/2020
7.97
 621,814 8.06 8.15 7.79 0 0 0
19/06/2020
7.88
 910,191 7.70 7.88 6.52 0 0 0
18/06/2020
7.70
 402,583 7.70 7.70 7.61 0 0 0
17/06/2020
7.70
 611,985 7.79 7.79 7.61 0 0 0
16/06/2020
7.79
 794,897 7.70 7.88 7.61 0 0 0
15/06/2020
7.52
 2,505,491 7.79 7.88 7.43 0 0 0
12/06/2020
7.88
 1,803,584 7.70 7.88 7.34 0 0 0
11/06/2020
7.79
 3,468,237 8.42 8.51 7.61 0 0 0
10/06/2020
8.42
 3,120,608 8.15 8.79 7.97 0 0 0
09/06/2020
8.15
 2,824,245 7.88 8.24 7.79 0 0 0
08/06/2020
7.88
 3,493,171 7.52 7.97 7.43 0 0 0
05/06/2020
7.43
 871,929 7.43 7.52 7.25 0 0 0

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