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)
05/02/2020
6.34
 233,200 6.34 6.52 6.25 2,000 0 0.0
04/02/2020
6.34
 230,620 6.34 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 7.06 7.06 6.52 0 39,115 -0.3
30/01/2020
7.06
 178,655 7.34 7.43 7.06 0 3,100 0.0
22/01/2020
7.34
 353,010 7.43 7.52 7.25 3,000 20,010 -0.1
21/01/2020
7.43
 199,437 7.34 7.52 7.34 30,500 6,000 0.2
20/01/2020
7.34
 216,150 7.06 7.34 7.06 23,550 0 0.2
17/01/2020
7.06
 60,310 7.16 7.16 6.97 100 0 0.0
16/01/2020
7.16
 64,804 6.97 7.16 6.97 33,900 0 0.3
15/01/2020
6.97
 78,340 7.16 7.16 6.97 0 0 0
14/01/2020
7.16
 87,920 7.16 7.25 7.06 39,000 12,300 0.2
13/01/2020
7.16
 98,100 7.06 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 26 0 0.0
07/01/2020
7.52
 67,300 7.61 7.61 7.43 0 0 0
06/01/2020
7.61
 466,153 7.43 7.61 7.43 12,400 0 0.1
03/01/2020
7.43
 163,800 7.43 7.52 7.34 40,400 0 0.3
02/01/2020
7.43
 144,650 7.52 7.61 7.34 0 0 0
31/12/2019
7.52
 321,610 7.25 8.33 7.43 0 0 0
30/12/2019
7.25
 95,900 7.43 7.43 7.25 0 0 0
27/12/2019
7.43
 51,700 7.43 7.43 7.25 0 0 0
26/12/2019
7.43
 194,265 7.43 7.52 7.34 0 0 0
25/12/2019
7.43
 166,310 7.52 7.61 7.43 8,000 0 0.1
24/12/2019
7.52
 159,355 7.52 7.61 7.43 0 0 0
23/12/2019
7.52
 229,210 7.97 7.97 6.70 1,900 0 0.0
20/12/2019
7.97
 154,800 7.88 7.97 7.88 0 0 0
19/12/2019
7.88
 242,000 8.15 8.15 7.88 0 0 0
18/12/2019
8.15
 170,930 8.15 8.42 8.06 60,000 10,000 0.5
17/12/2019
8.15
 88,450 8.15 8.24 8.06 0 0 0
16/12/2019
8.15
 80,915 8.24 8.33 8.06 0 0 0
13/12/2019
8.24
 128,100 8.15 8.33 8.15 0 0 0
12/12/2019
8.15
 198,500 8.15 8.33 8.06 0 0 0
11/12/2019
8.15
 176,610 8.33 8.33 8.15 1,200 0 0.0
10/12/2019
8.33
 2,023,900 8.33 8.88 8.15 10,100 0 0.1
09/12/2019
8.33
 126,445 8.42 8.42 8.24 0 0 0
06/12/2019
8.42
 48,575 8.60 8.60 8.24 5,100 0 0.0
05/12/2019
8.60
 129,600 8.69 8.97 8.51 25,000 2,000 0.2
04/12/2019
8.69
 1,921,700 8.15 9.06 8.15 100,800 5,400 0.9
03/12/2019
8.15
 180,421 8.33 8.42 8.15 0 0 0
02/12/2019
8.33
 131,300 8.51 8.51 8.24 0 0 0
29/11/2019
8.51
 148,600 8.79 8.79 8.33 0 0 0
28/11/2019
8.79
 169,400 8.79 8.79 8.60 0 0 0
27/11/2019
8.79
 67,754 8.79 8.79 8.69 1,000 0 0.0
26/11/2019
8.79
 78,200 8.79 8.88 8.60 0 0 0
25/11/2019
8.79
 279,900 8.79 8.79 8.69 0 0 0
22/11/2019
8.79
 127,110 8.88 8.88 8.69 0 0 0
21/11/2019
8.88
 109,400 8.97 8.97 8.88 0 0 0
20/11/2019
8.97
 65,300 9.06 9.06 8.88 0 0 0
19/11/2019
9.06
 242,900 8.97 9.15 8.88 150,000 15,000 1.4
18/11/2019
8.97
 178,340 9.06 9.06 8.79 0 10,000 -0.1
15/11/2019
9.06
 199,410 9.06 9.15 8.97 0 10,000 -0.1
14/11/2019
9.06
 192,410 9.15 9.15 9.06 0 0 0
13/11/2019
9.15
 234,800 9.24 9.24 9.15 0 0 0
12/11/2019
9.24
 250,935 9.24 9.33 9.15 50,000 0 0.5
11/11/2019
9.24
 108,200 9.33 9.33 9.15 0 0 0
08/11/2019
9.33
 96,400 9.33 9.33 9.24 0 0 0
07/11/2019
9.33
 96,288 9.33 9.33 9.24 0 30,000 -0.3
06/11/2019
9.33
 321,800 9.42 9.42 9.33 0 0 0
05/11/2019
9.42
 144,900 9.42 9.51 9.33 0 0 0
04/11/2019
9.42
 230,310 9.33 9.60 9.33 50,000 0 0.5
01/11/2019
9.33
 215,810 9.33 9.42 9.06 500 0 0.0
31/10/2019
9.33
 344,520 9.42 9.51 9.33 29,800 0 0.3
30/10/2019
9.42
 189,450 9.51 9.51 9.42 0 0 0
29/10/2019
9.51
 194,120 9.51 9.60 9.42 0 0 0
28/10/2019
9.51
 53,300 9.69 9.69 9.51 100 0 0.0
25/10/2019
9.69
 166,875 9.60 9.69 9.60 0 363,000 -3.8
24/10/2019
9.60
 63,354 9.60 9.69 9.51 0 0 0
23/10/2019
9.60
 68,218 9.60 9.69 9.60 0 0 0
22/10/2019
9.60
 109,250 9.69 9.69 9.51 363,000 0 3.8
21/10/2019
9.69
 178,800 9.87 9.96 9.69 0 0 0
18/10/2019
9.87
 77,060 9.87 9.96 9.87 20,000 0 0.2
17/10/2019
9.87
 114,824 9.78 9.96 9.87 55,000 0 0.6
16/10/2019
9.78
 363,800 9.78 10.05 9.69 70,200 20,000 0.5
15/10/2019
9.78
 35,890 9.78 9.78 9.69 25,000 0 0.3
14/10/2019
9.78
 109,100 9.87 9.96 9.78 45,000 0 0.5
11/10/2019
9.87
 265,306 9.69 9.87 9.69 110,000 0 1.2
10/10/2019
9.69
 98,424 9.69 9.78 9.60 30,000 10,000 0.2
09/10/2019
9.69
 26,330 9.69 9.78 9.60 0 0 0
08/10/2019
9.69
 24,923 9.69 9.78 9.69 0 0 0
07/10/2019
9.69
 68,500 9.69 9.78 9.60 0 1,000 0.0
04/10/2019
9.69
 117,200 9.78 9.78 9.60 0 0 0
03/10/2019
9.78
 81,130 9.78 9.78 9.60 0 0 0
02/10/2019
9.78
 134,025 9.87 9.87 9.69 47,015 0 0.5
01/10/2019
9.87
 182,440 10.05 10.05 9.60 18,010 0 0.2
30/09/2019
10.05
 350,330 9.69 10.05 9.69 259,200 0 2.8
27/09/2019
9.69
 154,900 9.69 9.78 9.69 40,000 0 0.4
26/09/2019
9.69
 258,315 9.69 9.87 9.51 100,000 0 1.1
25/09/2019
9.69
 138,940 9.78 9.96 9.60 50,000 55,300 0.0
24/09/2019
9.78
 114,800 9.87 9.87 9.69 0 154,000 -1.7
23/09/2019
9.87
 148,030 9.96 10.05 9.69 55,000 53,000 0.0
20/09/2019
9.96
 160,542 10.14 10.14 9.78 0 53,000 -0.6
19/09/2019
10.14
 38,590 10.14 10.14 10.05 100,000 0 1.1
18/09/2019
10.14
 254,400 10.05 10.51 10.14 1,000 263,000 -2.9
17/09/2019
10.05
 112,007 10.23 10.33 10.05 0 0 0
16/09/2019
10.23
 375,473 9.87 10.42 9.96 0 65,700 -0.7
13/09/2019
9.87
 185,260 9.78 9.96 9.60 393,000 0 4.3
12/09/2019
9.78
 125,650 9.69 9.78 9.51 0 0 0
11/09/2019
9.69
 142,000 9.42 9.69 9.42 0 29,000 -0.3

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