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)
01/05/2026
11.00
 4,018,200 10.61 11.19 10.61 0 0 0
30/04/2026
13.65
 1,970,400 13.55 13.85 13.36 0 0 0
29/04/2026
13.85
 1,817,200 13.85 13.94 13.55 0 0 0
28/04/2026
13.75
 3,052,700 14.44 14.44 13.65 0 0 0
27/04/2026
13.65
 1,970,400 13.55 13.85 13.36 0 0 0
24/04/2026
14.34
 1,788,700 14.44 14.73 14.24 0 0 0
23/04/2026
14.34
 2,907,400 14.73 14.73 13.94 0 0 0
22/04/2026
14.63
 2,116,400 14.73 15.12 14.53 0 0 0
21/04/2026
14.83
 3,340,100 14.44 14.93 14.24 0 0 0
20/04/2026
14.53
 912,000 14.63 14.73 14.34 0 0 0
17/04/2026
14.63
 2,672,300 14.44 14.73 14.34 0 0 0
16/04/2026
14.44
 1,414,400 14.53 14.73 14.44 0 0 0
15/04/2026
14.63
 3,014,400 14.53 14.73 14.34 0 0 0
14/04/2026
14.53
 3,602,200 14.73 14.83 14.24 0 0 0
13/04/2026
14.73
 2,572,100 14.93 15.12 14.53 0 0 0
10/04/2026
14.93
 7,123,500 13.94 15.22 13.75 0 0 0
09/04/2026
13.94
 2,303,500 14.14 14.24 12.28 0 0 0
08/04/2026
14.24
 3,293,800 13.85 14.63 13.85 0 0 0
07/04/2026
13.85
 2,710,200 14.04 14.53 13.55 0 0 0
06/04/2026
14.04
 3,098,100 14.83 14.93 13.75 0 0 0
03/04/2026
14.83
 2,293,100 14.83 15.22 14.63 0 0 0
02/04/2026
14.73
 2,692,700 14.93 15.22 14.44 0 0 0
01/04/2026
14.93
 3,762,700 15.22 15.42 14.73 0 0 0
31/03/2026
15.22
 2,964,900 15.61 15.91 15.02 0 0 0
30/03/2026
15.61
 3,382,000 15.32 15.91 15.32 0 0 0
27/03/2026
15.22
 3,635,500 14.93 15.32 14.83 0 0 0
26/03/2026
14.93
 2,889,400 15.32 15.71 14.63 0 0 0
25/03/2026
15.22
 3,745,200 15.22 15.91 14.53 0 0 0
24/03/2026
14.44
 4,796,200 15.52 15.52 13.85 0 0 0
23/03/2026
14.53
 5,391,000 15.71 16.20 14.44 0 0 0
20/03/2026
15.71
 6,066,400 17.09 17.28 15.42 0 0 0
19/03/2026
16.79
 4,415,500 17.68 18.27 16.60 0 0 0
18/03/2026
17.68
 7,507,800 16.01 18.56 15.81 0 0 0
17/03/2026
16.10
 5,952,300 17.38 17.68 15.91 0 0 0
16/03/2026
17.38
 12,763,700 22.10 22.10 16.69 0 0 0
13/03/2026
18.85
 10,599,900 20.62 21.51 17.97 0 0 0
12/03/2026
20.72
 4,301,400 21.60 21.60 20.52 0 0 0
11/03/2026
21.02
 8,459,500 20.03 21.41 18.66 0 0 0
10/03/2026
19.93
 10,736,400 20.52 22.10 19.54 0 0 0
09/03/2026
20.52
 20,913,200 24.55 25.63 19.15 0 0 0
06/03/2026
22.10
 8,294,000 21.51 23.08 21.51 0 0 0
05/03/2026
21.41
 14,326,200 23.18 23.57 21.31 0 0 0
04/03/2026
23.18
 22,822,200 24.55 25.14 21.60 0 0 0
03/03/2026
24.35
 28,924,400 24.55 24.55 21.51 0 0 0
02/03/2026
21.51
 11,507,200 18.85 21.51 18.85 0 0 0
27/02/2026
18.85
 18,746,100 17.19 19.25 17.19 0 0 0
26/02/2026
17.19
 7,868,000 17.09 17.19 16.30 0 0 0
25/02/2026
16.99
 9,736,300 16.89 17.68 16.40 0 0 0
24/02/2026
16.99
 6,477,400 16.99 17.28 16.60 0 0 0
23/02/2026
16.89
 10,028,900 15.71 17.28 15.71 0 0 0
20/02/2026
13.65
 1,970,400 13.55 13.85 13.36 0 0 0
19/02/2026
13.65
 1,970,400 13.55 13.85 13.36 0 0 0
18/02/2026
13.65
 1,970,400 13.55 13.85 13.36 0 0 0
17/02/2026
13.65
 1,970,400 13.55 13.85 13.36 0 0 0
16/02/2026
13.65
 1,970,400 13.55 13.85 13.36 0 0 0
13/02/2026
15.61
 3,481,600 15.42 15.71 15.02 0 0 0
12/02/2026
15.42
 2,685,200 12.86 15.81 12.86 0 0 0
11/02/2026
15.42
 3,995,700 15.22 15.52 14.53 0 0 0
10/02/2026
15.12
 11,723,700 16.50 16.69 14.24 0 0 0
09/02/2026
16.50
 2,556,600 16.01 16.89 16.01 0 0 0
06/02/2026
15.91
 15,303,100 16.60 16.99 15.02 0 0 0
05/02/2026
16.60
 10,844,800 17.58 17.97 16.60 0 0 0
04/02/2026
17.48
 6,362,500 17.97 17.97 16.99 0 0 0
03/02/2026
17.48
 12,970,500 16.89 18.36 16.60 0 0 0
02/02/2026
16.69
 9,473,100 16.69 16.89 15.61 0 0 0
30/01/2026
15.91
 18,374,900 14.73 16.69 14.73 0 0 0
29/01/2026
14.73
 3,533,400 15.12 15.22 14.44 0 0 0
28/01/2026
14.83
 17,151,200 14.44 15.91 14.44 0 0 0
27/01/2026
14.44
 7,382,600 14.14 14.53 13.75 0 0 0
26/01/2026
14.14
 7,402,700 14.14 14.73 13.85 0 0 0
23/01/2026
13.85
 8,353,800 15.12 15.12 13.65 0 0 0
22/01/2026
14.93
 6,110,500 14.93 15.71 14.83 0 0 0
21/01/2026
14.93
 11,503,100 14.63 15.12 14.14 0 0 0
20/01/2026
14.53
 7,888,100 14.83 15.22 14.44 0 0 0
19/01/2026
14.53
 11,672,000 14.04 15.22 13.85 0 0 0
16/01/2026
13.94
 10,743,200 14.34 15.42 13.75 0 0 0
15/01/2026
14.14
 13,797,500 13.75 14.93 13.65 0 0 0
14/01/2026
13.75
 18,840,800 12.37 13.75 12.28 0 0 0
13/01/2026
12.28
 8,181,100 11.69 12.37 11.39 0 0 0
12/01/2026
11.49
 3,666,200 11.69 12.08 11.29 0 0 0
09/01/2026
11.78
 4,841,700 11.78 12.28 11.69 0 0 0
08/01/2026
11.69
 6,368,500 12.57 12.57 11.39 0 0 0
07/01/2026
11.69
 6,490,400 11.39 11.78 11.19 0 0 0
06/01/2026
11.29
 3,932,700 12.57 12.57 10.90 0 0 0
05/01/2026
11.00
 4,018,200 10.61 11.19 10.61 0 0 0
02/01/2026
15.91
 18,374,900 14.73 16.69 14.73 0 0 0
01/01/2026
10.61
 733,700 10.80 10.80 10.51 0 0 0
31/12/2025
10.61
 733,700 10.80 10.80 10.51 0 0 0
30/12/2025
10.70
 683,700 10.80 10.90 10.61 0 0 0
29/12/2025
10.80
 4,795,700 10.41 11.00 10.41 0 0 0
26/12/2025
10.51
 687,100 10.51 10.51 10.31 0 0 0
25/12/2025
10.51
 1,048,200 10.70 10.70 10.41 0 0 0
24/12/2025
10.61
 641,600 10.70 10.80 10.51 0 0 0
23/12/2025
10.70
 2,466,500 10.51 10.90 10.51 0 0 0
22/12/2025
10.51
 707,600 10.41 10.51 10.31 0 0 0
19/12/2025
10.41
 457,700 10.51 10.51 10.31 0 0 0
18/12/2025
10.51
 390,700 10.51 10.61 10.41 0 0 0
17/12/2025
10.51
 1,696,200 10.41 10.70 10.21 0 0 0
16/12/2025
10.41
 685,700 10.21 10.41 10.11 0 0 0
15/12/2025
10.21
 314,200 10.11 10.31 10.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |