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)
04/06/2020
7.52
 1,382,105 7.43 7.52 7.34 0 0 0
03/06/2020
7.43
 1,387,571 7.25 7.52 7.25 0 0 0
02/06/2020
7.25
 3,370,920 7.16 7.61 7.06 0 0 0
01/06/2020
7.25
 652,613 7.25 7.25 6.07 0 0 0
29/05/2020
7.16
 306,010 7.25 7.25 7.06 0 0 0
28/05/2020
7.16
 437,610 7.25 7.25 7.06 0 0 0
27/05/2020
7.25
 845,115 7.34 7.34 7.16 0 0 0
26/05/2020
7.34
 652,374 7.16 7.34 7.16 0 0 0
25/05/2020
7.25
 357,223 7.25 7.25 7.06 0 0 0
22/05/2020
7.25
 1,073,504 7.34 7.34 7.06 0 0 0
21/05/2020
7.34
 603,756 7.43 7.43 7.25 0 0 0
20/05/2020
7.34
 503,433 7.43 7.43 7.25 0 0 0
19/05/2020
7.43
 1,004,489 7.43 7.61 7.34 0 0 0
18/05/2020
7.34
 442,479 7.25 7.52 7.25 0 0 0
15/05/2020
7.25
 1,184,131 7.52 7.61 7.25 0 0 0
14/05/2020
7.43
 629,003 7.43 7.52 7.25 0 0 0
13/05/2020
7.52
 1,132,423 7.43 7.52 7.34 6,000 0 0.0
12/05/2020
7.43
 870,862 7.43 7.43 7.25 0 0 0
11/05/2020
7.43
 962,232 7.34 7.52 7.25 0 0 0
08/05/2020
7.25
 2,119,718 6.97 7.52 6.97 0 0 0
07/05/2020
6.97
 705,392 6.97 7.06 6.88 0 0 0
06/05/2020
7.06
 1,200,331 6.88 7.06 6.88 0 0 0
05/05/2020
6.70
 445,736 6.79 6.88 6.61 0 0 0
04/05/2020
6.79
 836,860 6.88 7.06 6.52 0 0 0
29/04/2020
6.79
 820,916 6.43 6.88 6.34 0 0 0
28/04/2020
6.43
 1,334,614 6.61 6.61 6.07 0 0 0
27/04/2020
6.61
 1,187,535 6.97 6.97 6.52 0 0 0
24/04/2020
6.97
 896,458 7.06 7.16 6.79 0 0 0
23/04/2020
6.97
 2,186,098 6.61 7.16 6.52 0 0 0
22/04/2020
6.52
 1,562,895 6.34 6.61 5.98 0 0 0
21/04/2020
6.52
 2,375,270 7.25 7.34 6.34 0 0 0
20/04/2020
7.34
 3,880,253 6.79 7.34 6.79 0 0 0
17/04/2020
6.70
 3,075,995 5.98 6.70 5.98 0 0 0
16/04/2020
5.98
 1,241,790 5.80 5.98 5.71 0 0 0
15/04/2020
5.80
 991,930 5.80 5.89 5.62 0 0 0
14/04/2020
5.89
 817,720 5.89 6.79 5.71 0 0 0
13/04/2020
5.98
 608,245 5.98 5.98 5.80 0 0 0
10/04/2020
5.89
 1,072,099 5.98 6.25 5.80 0 0 0
09/04/2020
5.89
 906,711 5.62 5.89 5.43 0 0 0
08/04/2020
5.62
 754,000 5.62 5.71 5.62 0 0 0
07/04/2020
5.80
 500,950 5.89 5.98 5.43 0 0 0
06/04/2020
5.80
 495,238 5.89 5.98 5.62 0 0 0
03/04/2020
5.71
 415,400 5.62 5.89 5.62 0 0 0
01/04/2020
5.52
 338,939 5.25 5.62 5.25 0 0 0
31/03/2020
5.43
 404,501 5.43 5.52 5.34 0 0 0
30/03/2020
5.52
 548,051 5.80 5.80 5.34 0 0 0
27/03/2020
5.80
 188,000 5.89 5.89 5.71 0 0 0
26/03/2020
5.80
 353,200 5.98 5.98 5.16 0 0 0
25/03/2020
5.89
 331,810 5.80 6.07 5.80 0 0 0
24/03/2020
5.89
 696,890 5.62 5.89 5.62 0 0 0
23/03/2020
5.62
 784,400 5.80 6.61 5.52 0 0 0
20/03/2020
5.89
 407,660 5.80 5.98 5.80 0 0 0
19/03/2020
5.89
 340,100 5.43 5.89 5.43 0 0 0
18/03/2020
5.80
 482,415 5.62 5.89 4.71 0 0 0
17/03/2020
5.71
 186,370 5.43 5.71 5.34 0 0 0
16/03/2020
5.62
 269,250 5.43 5.71 5.43 0 0 0
13/03/2020
5.71
 419,720 5.52 6.34 5.07 0 0 0
12/03/2020
5.62
 728,100 5.71 5.71 5.43 0 0 0
11/03/2020
5.89
 285,100 6.07 6.07 5.71 0 0 0
10/03/2020
6.07
 341,680 5.71 6.07 4.98 0 0 0
09/03/2020
5.71
 910,800 6.25 7.25 5.62 0 0 0
06/03/2020
6.43
 937,500 6.25 6.43 6.16 0 0 0
05/03/2020
6.34
 411,545 6.25 7.16 6.25 0 0 0
04/03/2020
6.25
 239,700 6.25 6.34 6.16 0 0 0
03/03/2020
6.25
 748,150 6.16 6.43 6.16 0 0 0
02/03/2020
6.16
 149,850 5.98 6.16 5.16 0 0 0
28/02/2020
6.16
 224,110 6.16 6.16 5.98 0 0 0
27/02/2020
6.25
 152,700 6.16 6.25 6.16 0 0 0
26/02/2020
6.25
 139,600 6.16 7.06 6.07 0 0 0
25/02/2020
6.25
 479,950 6.16 6.25 5.98 0 0 0
24/02/2020
6.34
 223,574 6.34 6.34 6.16 0 0 0
21/02/2020
6.43
 257,400 6.52 6.52 5.62 0 0 0
20/02/2020
6.52
 483,820 6.52 6.52 6.43 0 0 0
19/02/2020
6.52
 109,900 6.34 6.52 6.34 0 0 0
18/02/2020
6.34
 198,400 6.43 7.34 6.34 0 0 0
17/02/2020
6.34
 249,810 6.34 6.52 6.34 0 0 0
14/02/2020
6.43
 165,000 6.52 6.52 6.43 0 0 0
13/02/2020
6.52
 390,240 6.61 6.70 6.43 0 0 0
12/02/2020
6.61
 371,410 6.43 6.61 6.34 0 0 0
11/02/2020
6.34
 389,700 6.34 6.43 6.25 0 0 0
10/02/2020
6.34
 310,374 6.34 6.34 6.25 0 0 0
07/02/2020
6.43
 341,500 6.34 6.43 6.34 0 0 0
06/02/2020
6.43
 233,005 6.43 6.43 6.34 0 0 0
05/02/2020
6.34
 233,200 6.34 6.52 6.25 0 0 0
04/02/2020
6.34
 230,620 6.25 6.52 6.16 0 0 0
03/02/2020
6.34
 575,900 6.52 6.61 5.89 0 0 0
31/01/2020
6.52
 265,840 6.97 6.97 6.52 0 0 0
30/01/2020
7.06
 178,655 7.43 7.43 7.06 0 0 0
22/01/2020
7.34
 353,010 7.52 7.52 7.25 0 0 0
21/01/2020
7.43
 199,437 7.43 7.52 7.34 0 0 0
20/01/2020
7.34
 216,150 7.06 7.34 7.06 0 0 0
17/01/2020
7.06
 60,310 7.06 7.06 6.97 0 0 0
16/01/2020
7.16
 64,804 6.97 7.16 6.97 0 0 0
15/01/2020
6.97
 78,340 7.06 7.06 6.97 0 0 0
14/01/2020
7.16
 87,920 7.25 7.25 7.06 0 0 0
13/01/2020
7.16
 98,100 7.25 7.25 7.16 0 0 0
10/01/2020
7.06
 180,900 7.25 7.25 7.06 0 0 0
09/01/2020
7.25
 281,813 7.43 7.43 7.25 0 0 0
08/01/2020
7.43
 205,079 7.52 7.61 7.43 0 0 0
07/01/2020
7.52
 67,300 7.61 7.61 7.43 0 0 0

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