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)
10/09/2019
9.42
 392,840 9.69 9.96 9.42 800 263,000 -3.0
09/09/2019
9.69
 205,820 10.05 10.33 8.60 0 25,000 -0.3
06/09/2019
10.05
 123,116 10.23 10.33 9.96 0 50,000 -0.6
05/09/2019
10.23
 142,444 10.33 10.51 10.05 263,000 50,000 2.4
04/09/2019
10.33
 263,190 10.42 10.42 10.14 0 50,000 -0.6
03/09/2019
10.42
 156,228 10.51 10.51 10.23 0 56,000 -0.6
30/08/2019
10.51
 432,756 10.42 10.69 10.33 210,000 0 2.4
29/08/2019
10.42
 67,561 10.33 10.42 10.23 0 0 0
28/08/2019
10.33
 179,900 10.51 10.51 10.14 0 63,000 -0.7
27/08/2019
10.51
 215,608 10.33 10.51 10.33 8,700 50,500 -0.5
26/08/2019
10.33
 311,500 10.51 10.51 10.14 0 43,200 -0.5
23/08/2019
10.51
 247,750 10.78 10.78 10.42 0 50,500 -0.6
22/08/2019
10.78
 207,920 10.78 10.96 10.60 0 38,000 -0.4
21/08/2019
10.78
 428,920 10.87 11.23 10.69 200 49,800 -0.6
20/08/2019
10.87
 772,486 10.51 10.96 10.51 234,200 0 2.8
19/08/2019
10.51
 120,140 10.42 10.69 10.42 0 0 0
16/08/2019
10.42
 223,849 10.51 10.60 10.33 300 0 0.0
15/08/2019
10.51
 265,398 10.60 10.60 10.14 8,000 0 0.1
14/08/2019
10.60
 195,435 10.60 10.87 10.60 0 0 0
13/08/2019
10.60
 343,937 10.87 10.96 10.51 0 0 0
12/08/2019
10.87
 777,527 10.60 11.14 10.69 3,200 0 0.0
09/08/2019
10.60
 824,531 10.05 10.78 9.96 0 0 0
08/08/2019
10.05
 365,030 9.87 10.14 9.60 230,000 0 2.5
07/08/2019
9.87
 181,400 9.96 10.05 9.69 500 0 0.0
06/08/2019
9.96
 452,855 9.87 9.96 9.60 0 0 0
05/08/2019
9.87
 447,600 9.96 10.05 9.60 500 0 0.0
02/08/2019
9.96
 383,050 10.05 10.05 9.69 0 89,500 -1.0
01/08/2019
10.05
 139,420 10.05 10.14 9.87 0 50,000 -0.5
31/07/2019
10.05
 238,746 10.05 10.05 9.78 37,000 0 0.4
30/07/2019
10.05
 127,910 10.05 10.05 9.87 0 0 0
29/07/2019
10.05
 160,900 10.05 10.23 9.96 100 0 0.0
26/07/2019
10.05
 259,619 10.14 10.23 9.96 0 0 0
25/07/2019
10.14
 241,800 10.05 10.33 9.96 0 0 0
24/07/2019
10.05
 277,363 10.05 10.23 9.96 0 0 0
23/07/2019
10.05
 154,790 10.23 10.23 9.96 0 50,500 -0.6
22/07/2019
10.23
 234,920 10.33 10.42 10.14 0 68,000 -0.8
19/07/2019
10.33
 406,040 10.14 10.42 10.14 0 36,000 -0.4
18/07/2019
10.14
 267,500 10.42 10.42 10.14 0 0 0
17/07/2019
10.42
 156,045 10.42 10.42 10.23 0 61,500 -0.7
16/07/2019
10.42
 212,489 10.51 10.51 10.33 100 0 0.0
15/07/2019
10.51
 478,069 10.23 10.60 10.14 100 0 0.0
12/07/2019
10.23
 234,229 10.33 10.42 10.14 0 37,500 -0.4
11/07/2019
10.33
 351,637 10.14 10.42 10.23 0 0 0
10/07/2019
10.14
 331,240 9.87 10.33 9.96 0 82,000 -0.9
09/07/2019
9.87
 338,532 10.14 10.14 9.78 0 61,000 -0.7
08/07/2019
10.14
 349,250 10.23 10.51 9.87 0 30,000 -0.3
05/07/2019
10.23
 188,498 10.23 10.33 10.05 0 0 0
04/07/2019
10.23
 328,702 10.33 10.51 10.14 1,000 93,000 -1.0
03/07/2019
10.33
 357,290 10.51 10.51 10.23 0 41,500 -0.5
02/07/2019
10.51
 107,500 10.69 10.87 10.51 0 38,500 -0.4
01/07/2019
10.69
 334,740 10.69 10.78 10.51 0 120,000 -1.4
28/06/2019
10.69
 274,300 10.51 10.69 10.33 0 32,700 -0.4
27/06/2019
10.51
 221,520 10.69 10.87 10.42 0 0 0
26/06/2019
10.69
 580,530 10.78 10.87 10.60 0 0 0
25/06/2019
10.78
 164,868 10.87 10.96 10.78 0 0 0
24/06/2019
10.87
 166,100 10.96 11.05 10.87 0 0 0
21/06/2019
10.96
 113,960 11.14 11.14 10.87 0 0 0
20/06/2019
11.14
 140,122 10.96 11.14 10.87 0 0 0
19/06/2019
10.96
 202,810 10.87 11.14 10.78 500 0 0.0
18/06/2019
10.87
 302,777 11.05 11.05 10.78 100 0 0.0
17/06/2019
11.05
 139,900 11.23 11.23 11.05 0 0 0
14/06/2019
11.23
 173,000 11.14 11.32 11.14 0 0 0
13/06/2019
11.14
 322,900 11.32 11.32 11.14 0 0 0
12/06/2019
11.32
 239,400 11.41 11.50 11.23 0 0 0
11/06/2019
11.41
 211,800 11.41 11.50 11.32 0 0 0
10/06/2019
11.41
 56,463 11.41 11.59 11.41 500 0 0.0
07/06/2019
11.41
 65,600 11.50 11.50 11.32 0 0 0
06/06/2019
11.50
 167,670 11.41 11.50 11.23 3,100 12,500 -0.1
05/06/2019
11.41
 108,100 11.32 11.59 11.32 0 12,500 -0.2
04/06/2019
11.32
 245,930 11.32 11.59 11.14 0 12,500 -0.2
03/06/2019
11.32
 500,510 11.50 11.50 11.23 100 12,500 -0.2
31/05/2019
11.50
 187,550 11.68 11.68 11.41 0 12,500 -0.2
30/05/2019
11.68
 139,000 11.68 11.68 11.59 0 12,500 -0.2
29/05/2019
11.68
 419,620 11.50 11.77 11.41 207,500 12,500 2.5
28/05/2019
11.50
 251,470 11.59 11.59 11.41 0 62,500 -0.8
27/05/2019
11.59
 121,240 11.50 11.59 11.50 0 12,500 -0.2
24/05/2019
11.50
 491,100 11.68 11.68 11.50 0 62,500 -0.8
23/05/2019
11.68
 256,650 11.77 11.77 11.59 3,000 98,000 -1.2
22/05/2019
11.77
 310,750 11.96 12.05 11.68 0 0 0
21/05/2019
11.96
 205,272 12.05 12.14 11.86 600 0 0.0
20/05/2019
12.05
 300,595 12.05 12.05 11.77 0 0 0
17/05/2019
12.05
 578,100 11.77 12.05 11.86 0 0 0
16/05/2019
11.77
 166,630 11.96 11.96 11.77 0 0 0
15/05/2019
11.96
 254,890 12.05 12.14 11.77 500 0 0.0
14/05/2019
12.05
 789,110 11.41 12.05 11.32 0 0 0
13/05/2019
11.41
 209,530 11.50 11.50 11.32 0 0 0
10/05/2019
11.50
 262,060 11.32 11.68 11.23 12,000 94,000 -1.0
09/05/2019
11.32
 156,900 11.41 11.41 11.23 0 57,000 -0.7
08/05/2019
11.41
 446,125 11.50 11.59 11.14 3,100 197,600 -2.4
07/05/2019
11.50
 147,270 11.50 11.68 11.41 0 0 0
06/05/2019
11.50
 383,350 11.86 11.96 11.50 0 0 0
03/05/2019
11.86
 169,330 11.86 11.96 11.77 0 0 0
02/05/2019
11.86
 172,470 12.05 12.05 11.86 0 0 0
26/04/2019
12.05
 314,900 11.86 12.14 11.77 0 0 0
25/04/2019
11.86
 261,940 11.96 12.14 11.77 0 35,000 -0.5
24/04/2019
11.96
 385,927 11.77 12.05 11.59 100 66,000 -0.9
23/04/2019
11.77
 304,920 11.77 11.77 11.59 0 30,000 -0.4
22/04/2019
11.77
 235,470 11.86 11.96 11.59 0 0 0
19/04/2019
11.86
 122,860 11.68 11.96 11.77 0 0 0
18/04/2019
11.68
 503,139 11.96 12.14 11.50 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |