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)
29/06/2020
7.16
 1,197,965 7.43 7.52 6.97 0 2,000 -0.0
26/06/2020
7.43
 477,773 7.70 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 7.88 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 1,500 0 0.0
16/06/2020
7.79
 794,897 7.52 7.88 7.61 1,200 0 0.0
15/06/2020
7.52
 2,505,491 7.88 7.88 7.43 1,000 0 0.0
12/06/2020
7.88
 1,803,584 7.79 7.88 7.34 500 0 0.0
11/06/2020
7.79
 3,468,237 8.42 8.51 7.61 288,100 0 2.6
10/06/2020
8.42
 3,120,608 8.15 8.79 7.97 163,700 1,000 1.4
09/06/2020
8.15
 2,824,245 7.88 8.24 7.79 854,800 50,000 7.2
08/06/2020
7.88
 3,493,171 7.43 7.97 7.43 1,000 20,000 -0.2
05/06/2020
7.43
 871,929 7.52 7.52 7.25 100 0 0.0
04/06/2020
7.52
 1,382,105 7.43 7.52 7.34 50,000 0 0.4
03/06/2020
7.43
 1,387,571 7.25 7.52 7.25 100 0 0.0
02/06/2020
7.25
 3,370,920 7.25 7.61 7.06 0 0 0
01/06/2020
7.25
 652,613 7.16 7.25 6.07 1,110 0 0.0
29/05/2020
7.16
 306,010 7.16 7.25 7.06 0 0 0
28/05/2020
7.16
 437,610 7.25 7.25 7.06 11,000 0 0.1
27/05/2020
7.25
 845,115 7.34 7.34 7.16 0 0 0
26/05/2020
7.34
 652,374 7.25 7.34 7.16 0 0 0
25/05/2020
7.25
 357,223 7.25 7.25 7.06 10 18,900 -0.1
22/05/2020
7.25
 1,073,504 7.34 7.34 7.06 0 0 0
21/05/2020
7.34
 603,756 7.34 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 7.34 7.61 7.34 5,000 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 7.43 7.61 7.25 0 0 0
14/05/2020
7.43
 629,003 7.52 7.52 7.25 30 6,500 -0.1
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 10 0 0
11/05/2020
7.43
 962,232 7.25 7.52 7.25 1,000 0 0.0
08/05/2020
7.25
 2,119,718 6.97 7.52 6.97 1,000 2,000 -0.0
07/05/2020
6.97
 705,200 7.06 7.06 6.88 0 0 0
06/05/2020
7.06
 1,199,900 6.70 7.06 6.88 0 10,190 0
05/05/2020
6.70
 445,700 6.79 6.88 6.61 0 0 0
04/05/2020
6.79
 836,800 6.79 7.06 6.52 0 0 0
29/04/2020
6.79
 820,916 6.43 6.88 6.34 2,000 0 0.0
28/04/2020
6.43
 1,334,614 6.61 6.61 6.07 100 5,500 -0.0
27/04/2020
6.61
 1,187,535 6.97 6.97 6.52 300 0 0.0
24/04/2020
6.97
 896,458 6.97 7.16 6.79 1,000 0 0.0
23/04/2020
6.97
 2,186,098 6.52 7.16 6.52 7,100 0 0.1
22/04/2020
6.52
 1,562,895 6.52 6.61 5.98 0 0 0
21/04/2020
6.52
 2,375,270 7.34 7.34 6.34 1,000 0 0.0
20/04/2020
7.34
 3,880,253 6.70 7.34 6.79 4,500 14,000 -0.1
17/04/2020
6.70
 3,075,995 5.98 6.70 5.98 400,500 20,000 2.8
16/04/2020
5.98
 1,241,790 5.80 5.98 5.71 500 0 0.0
15/04/2020
5.80
 991,930 5.89 5.89 5.62 0 0 0
14/04/2020
5.89
 817,720 5.98 6.79 5.71 700 0 0.0
13/04/2020
5.98
 608,245 5.89 5.98 5.80 1,000 0 0.0
10/04/2020
5.89
 1,072,099 5.89 6.25 5.80 0 7,900 -0.1
09/04/2020
5.89
 906,711 5.62 5.89 5.62 0 0 0
08/04/2020
5.62
 754,000 5.80 5.80 5.62 0 0 0
07/04/2020
5.80
 500,950 5.80 5.98 5.62 1,000 0 0.0
06/04/2020
5.80
 495,238 5.71 5.98 5.62 100 5,000 -0.0
03/04/2020
5.71
 415,400 5.52 5.89 5.62 13,500 0 0.1
01/04/2020
5.52
 338,939 5.43 5.62 5.25 0 0 0
31/03/2020
5.43
 404,501 5.52 5.52 5.34 0 0 0
30/03/2020
5.52
 548,051 5.80 5.80 5.34 0 100 -0.0
27/03/2020
5.80
 188,000 5.80 5.89 5.71 100 0 0.0
26/03/2020
5.80
 353,200 5.89 5.98 5.71 0 0 0
25/03/2020
5.89
 331,810 5.89 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 5.89 5.89 5.52 0 0 0
20/03/2020
5.89
 407,660 5.89 5.98 5.80 2,000 0 0.0
19/03/2020
5.89
 340,100 5.80 5.89 5.43 0 30,000 -0.2
18/03/2020
5.80
 482,415 5.71 5.89 5.62 0 0 0
17/03/2020
5.71
 186,370 5.62 5.71 5.34 0 0 0
16/03/2020
5.62
 269,250 5.71 5.71 5.43 14 0 0.0
13/03/2020
5.71
 419,720 5.62 5.71 5.07 0 0 0
12/03/2020
5.62
 728,100 5.89 5.89 5.43 0 31,500 -0.2
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 5.62 0 0 0
09/03/2020
5.71
 910,800 6.43 6.43 5.62 0 15,000 -0.1
06/03/2020
6.43
 937,500 6.34 6.43 6.16 0 0 0
05/03/2020
6.34
 411,545 6.25 6.43 6.25 500 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 6.16 6.16 5.98 0 0 0
28/02/2020
6.16
 224,110 6.25 6.25 5.98 0 2,000 -0.0
27/02/2020
6.25
 152,700 6.25 6.25 6.16 0 0 0
26/02/2020
6.25
 139,600 6.25 6.25 6.07 500 0 0.0
25/02/2020
6.25
 479,950 6.34 6.34 5.98 0 0 0
24/02/2020
6.34
 223,574 6.43 6.43 6.16 700 0 0.0
21/02/2020
6.43
 257,400 6.52 6.52 6.34 12,600 0 0.1
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 6.34 6.43 6.34 0 0 0
17/02/2020
6.34
 249,810 6.43 6.52 6.34 10 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 6.34 6.61 6.34 0 0 0
11/02/2020
6.34
 389,700 6.34 6.43 6.25 500 0 0.0
10/02/2020
6.34
 310,374 6.43 6.43 6.25 500 0 0.0
07/02/2020
6.43
 341,500 6.43 6.43 6.34 0 0 0
06/02/2020
6.43
 233,005 6.34 6.43 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |