Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	11.96	178,259	12.14	12.14	11.96	0	31,500	-0.4
16/04/2019	12.14	237,030	12.32	12.32	11.59	0	30,000	-0.4
12/04/2019	12.32	296,170	12.32	12.32	12.23	0	0	0
11/04/2019	12.32	343,530	12.32	12.41	12.23	0	0	0
10/04/2019	12.32	195,450	12.59	12.68	12.23	0	0	0
09/04/2019	12.59	243,800	12.68	12.77	12.41	400	0	0.0
08/04/2019	12.68	202,270	12.59	12.77	12.50	0	0	0
05/04/2019	12.59	240,550	12.50	12.59	12.41	0	0	0
04/04/2019	12.50	224,400	12.50	12.68	12.50	0	0	0
03/04/2019	12.50	221,997	12.41	12.50	12.41	0	0	0
02/04/2019	12.41	422,600	12.41	12.59	12.32	100	0	0.0
01/04/2019	12.41	175,730	12.23	12.50	12.32	0	0	0
29/03/2019	12.23	482,010	12.41	12.50	12.23	1,300	0	0.0
28/03/2019	12.41	372,700	12.59	12.59	12.32	1,000	0	0.0
27/03/2019	12.59	160,000	12.50	12.68	12.50	0	0	0
26/03/2019	12.50	126,450	12.41	12.59	12.32	500	0	0.0
25/03/2019	12.41	572,100	12.68	12.68	11.96	0	0	0
22/03/2019	12.68	516,581	12.77	12.77	12.50	0	0	0
21/03/2019	12.77	423,310	12.86	13.04	12.68	0	0	0
20/03/2019	12.86	288,670	12.95	12.95	12.77	5,100	0	0.1
19/03/2019	12.95	526,600	13.04	13.13	12.86	500	0	0.0
18/03/2019	13.04	293,745	13.13	13.13	12.95	0	0	0
15/03/2019	13.13	355,115	13.22	13.22	12.95	0	0	0
14/03/2019	13.22	267,379	13.13	13.22	13.13	600	1,900	-0.0
13/03/2019	13.13	320,590	13.04	13.31	12.95	0	0	0
12/03/2019	13.04	369,320	12.95	13.13	12.95	0	0	0
11/03/2019	12.95	452,600	13.04	13.13	12.95	7,700	0	0.1
08/03/2019	13.04	497,700	13.31	13.31	13.04	0	0	0
07/03/2019	13.31	332,828	13.50	13.50	13.22	0	0	0
06/03/2019	13.50	273,663	13.40	13.59	13.31	0	0	0
05/03/2019	13.40	779,496	13.50	13.68	13.31	500	0	0.0
04/03/2019	13.50	428,966	13.31	13.50	13.31	1,000	0	0.0
01/03/2019	13.31	128,783	12.95	13.31	12.95	0	0	0
28/02/2019	12.95	291,769	13.04	13.22	12.95	0	0	0
27/02/2019	13.04	520,697	13.13	13.22	12.95	0	0	0
26/02/2019	13.13	516,330	13.50	13.50	13.04	0	0	0
25/02/2019	13.50	633,580	13.59	13.68	13.31	222,000	0	3.3
22/02/2019	13.59	391,120	13.50	13.59	13.40	25,500	112,000	-1.3
21/02/2019	13.50	254,225	13.50	13.77	13.40	71,900	0	1.1
20/02/2019	13.50	358,020	13.68	13.86	13.40	0	40,200	-0.6
19/02/2019	13.68	1,235,633	13.50	14.13	13.50	80,000	0	1.2
18/02/2019	13.50	686,725	13.40	13.59	13.31	0	0	0
15/02/2019	13.40	232,130	13.40	13.59	13.31	14,100	0	0.2
14/02/2019	13.40	255,110	13.50	13.59	13.31	59,000	0	0.9
13/02/2019	13.50	381,387	13.50	13.59	13.31	65,000	0	1.0
12/02/2019	13.50	416,726	13.50	13.59	13.31	112,300	0	1.7
11/02/2019	13.50	540,605	12.95	13.50	12.95	196,500	8,000	2.8
01/02/2019	12.95	146,830	12.95	13.04	12.77	68,500	0	1.0
31/01/2019	12.95	318,123	12.86	12.95	12.77	79,800	0	1.1
30/01/2019	12.86	421,253	12.41	12.86	12.41	0	0	0
29/01/2019	12.41	104,220	12.50	12.50	12.32	0	0	0
28/01/2019	12.50	131,800	12.41	12.50	12.32	0	0	0
25/01/2019	12.41	114,185	12.50	12.50	12.32	0	0	0
24/01/2019	12.50	152,971	12.32	12.50	12.23	0	0	0
23/01/2019	12.32	215,440	12.41	12.50	12.23	0	0	0
22/01/2019	12.41	162,470	12.41	12.59	12.32	0	0	0
21/01/2019	12.41	448,450	12.59	12.59	12.32	0	0	0
18/01/2019	12.59	196,260	12.68	12.77	12.50	0	0	0
17/01/2019	12.68	279,040	12.86	12.95	12.68	0	0	0
16/01/2019	12.86	113,300	12.95	13.04	12.77	0	0	0
15/01/2019	12.95	125,800	12.77	12.95	12.77	0	0	0
14/01/2019	12.77	136,700	13.22	13.22	12.77	0	0	0
11/01/2019	13.22	237,600	12.86	13.31	12.86	0	0	0
10/01/2019	12.86	162,730	12.86	13.04	12.86	0	47,000	-0.7
09/01/2019	12.86	136,360	12.86	13.13	12.86	0	0	0
08/01/2019	12.86	99,742	12.86	13.04	12.86	0	0	0
07/01/2019	12.86	146,000	13.04	13.22	12.86	0	0	0
04/01/2019	13.04	450,360	12.95	13.04	12.59	92,200	0	1.3
03/01/2019	12.95	250,330	13.22	13.40	12.77	95,000	0	1.4
02/01/2019	13.22	248,910	13.68	13.86	13.22	87,100	0	1.3
28/12/2018	13.68	3,687,500	13.13	15.31	13.31	101,500	0	1.5
27/12/2018	13.13	678,370	13.04	14.04	12.95	63,000	0	0.9
26/12/2018	13.04	447,700	12.77	14.49	12.77	84,000	0	1.2
25/12/2018	12.77	455,090	13.22	13.50	12.41	0	0	0
24/12/2018	13.22	321,920	13.31	13.59	13.04	83,000	0	1.2
21/12/2018	13.31	338,030	13.40	13.40	12.95	178,800	0	2.6
20/12/2018	13.40	469,500	13.22	13.50	13.13	0	0	0
19/12/2018	13.22	328,500	13.04	13.40	13.04	74,500	0	1.1
18/12/2018	13.04	455,510	13.59	13.59	12.95	78,400	0	1.1
17/12/2018	13.59	424,470	14.04	14.49	13.50	111,500	0	1.7
14/12/2018	14.04	636,646	13.95	14.22	13.95	195,000	0	3.0
13/12/2018	13.95	506,040	14.04	14.22	13.86	66,000	0	1.0
12/12/2018	14.04	1,131,791	13.68	14.04	13.68	82,000	1,800	1.2
11/12/2018	13.68	595,404	13.77	13.77	13.40	200,300	0	3.0
10/12/2018	13.77	559,830	13.95	14.04	13.77	254,500	0	3.9
07/12/2018	13.95	432,500	13.86	14.13	13.86	1,200	20,000	-0.3
06/12/2018	13.86	1,476,171	13.59	14.04	13.59	170,200	35,000	2.1
05/12/2018	13.59	1,176,816	13.13	13.68	12.95	358,400	0	5.3
04/12/2018	13.13	509,660	13.13	13.22	12.86	0	0	0
03/12/2018	13.13	469,178	12.68	13.50	12.68	0	0	0
30/11/2018	12.68	123,286	12.59	12.68	12.50	0	0	0
29/11/2018	12.59	211,530	12.86	12.95	12.50	0	0	0
28/11/2018	12.86	396,610	12.68	12.86	12.59	85,000	0	1.2
27/11/2018	12.68	663,630	12.59	12.86	12.59	0	0	0
26/11/2018	12.59	482,310	12.50	12.59	12.23	0	0	0
23/11/2018	12.50	207,410	12.50	12.59	12.41	0	0	0
22/11/2018	12.50	336,500	12.41	12.59	12.41	0	0	0
21/11/2018	12.41	372,900	12.50	12.50	12.23	0	0	0
20/11/2018	12.50	230,640	12.59	12.59	12.23	0	0	0
19/11/2018	12.59	449,250	12.23	12.59	12.23	0	0	0

Page:
<<
19
20
21
>>

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

Tổng Công ty Dầu Việt Nam - CTCP (oil)

THỐNG KÊ GIAO DỊCH