Tổng Công ty Dầu Việt Nam - CTCP (oil)

12.70
0
(0%)
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
(2026-09-14) 		-0.60 -4.32% 63,497,300 -400 0
12.70
14.90
12.70
2 tháng
(2026-08-17) 		0.34 2.60% 91,688,100 -400 0
12.70
14.90
12.70
3 tháng
(2026-07-16) 		-0.84 -5.95% 119,238,800 -400 0
12.67
14.90
12.70
6 tháng
(2026-04-17) 		-1.33 -9.10% 290,565,700 -400 0
12.28
16.69
12.70
12 tháng
(2025-10-20) 		3.38 34.10% 908,054,900 -400 0
9.92
24.35
12.70
24 tháng
(2024-10-24) 		2.04 18.12% 1,232,957,947 -400 0
8.37
24.35
12.70
36 tháng
(2023-10-30) 		3.71 38.69% 1,585,671,203 -400 0
8.37
24.35
12.70
60 tháng
(2021-11-09) 		-2.46 -15.61% 2,358,185,283 118,000 1.9
5.77
24.35
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
12.77
 990,514 13.31 13.40 12.50 0 0 0
23/10/2018
13.40
 553,120 13.50 13.59 13.13 0 0 0
22/10/2018
13.50
 310,814 13.59 13.77 13.40 0 0 0
19/10/2018
13.50
 341,105 13.40 13.59 13.22 0 0 0
18/10/2018
13.68
 300,430 13.68 13.77 13.59 0 0 0
17/10/2018
13.95
 394,571 14.04 14.13 13.68 0 0 0
16/10/2018
13.59
 430,200 13.40 13.68 13.40 0 0 0
15/10/2018
13.40
 709,208 13.77 14.13 13.40 0 0 0
12/10/2018
13.95
 1,095,021 13.40 14.04 12.86 0 0 0
11/10/2018
13.31
 2,843,928 14.58 14.67 13.22 0 0 0
10/10/2018
14.85
 446,315 14.85 15.03 14.58 0 0 0
09/10/2018
14.85
 593,670 14.49 15.03 14.49 0 0 0
08/10/2018
14.67
 1,344,119 15.22 15.22 14.49 0 0 0
05/10/2018
15.31
 1,003,434 15.67 15.85 15.03 0 0 0
04/10/2018
15.85
 1,593,389 15.58 16.12 15.58 0 0 0
03/10/2018
15.76
 774,390 15.67 15.76 15.22 0 0 0
02/10/2018
15.58
 1,501,085 15.49 15.85 15.49 0 0 0
01/10/2018
15.49
 1,600,244 15.31 15.85 15.22 0 0 0
28/09/2018
15.13
 1,593,169 15.40 15.58 15.13 0 0 0
27/09/2018
15.40
 2,057,913 15.03 15.58 14.94 0 0 0
26/09/2018
15.13
 2,063,192 15.58 15.76 15.13 0 0 0
25/09/2018
15.58
 2,650,811 14.94 15.67 14.94 0 0 0
24/09/2018
14.94
 1,277,062 14.76 15.03 14.67 0 0 0
21/09/2018
14.85
 2,264,836 14.85 15.13 14.49 0 0 0
20/09/2018
14.85
 3,155,892 13.86 15.13 13.86 0 0 0
19/09/2018
13.86
 2,368,584 13.50 14.13 13.50 0 0 0
18/09/2018
13.40
 676,105 13.22 13.40 13.13 0 0 0
17/09/2018
13.22
 502,346 13.40 13.40 13.22 0 0 0
14/09/2018
13.40
 582,168 13.40 13.50 13.22 0 0 0
13/09/2018
13.40
 682,756 13.68 13.77 13.40 0 0 0
12/09/2018
13.68
 1,779,640 13.50 13.77 13.40 0 0 0
11/09/2018
13.40
 1,333,860 12.95 14.85 12.95 0 0 0
10/09/2018
12.86
 411,100 12.86 13.04 12.86 0 0 0
07/09/2018
12.86
 273,411 12.68 12.86 12.68 0 0 0
06/09/2018
12.77
 500,300 12.77 12.86 12.59 0 0 0
05/09/2018
12.86
 530,400 13.04 13.04 12.77 0 0 0
04/09/2018
13.04
 1,087,320 13.22 13.22 12.95 0 0 0
31/08/2018
13.13
 935,083 13.13 13.50 13.04 0 0 0
30/08/2018
13.04
 602,722 13.22 13.22 12.86 0 0 0
29/08/2018
13.04
 755,452 12.95 13.22 12.86 0 0 0
28/08/2018
12.86
 408,180 12.86 13.04 12.86 0 0 0
27/08/2018
13.13
 641,100 13.13 13.31 12.95 0 0 0
24/08/2018
13.04
 347,700 13.04 13.04 12.86 0 0 0
23/08/2018
13.04
 609,720 13.40 13.40 12.86 0 0 0
22/08/2018
13.13
 727,120 13.04 13.40 13.04 0 0 0
21/08/2018
13.04
 701,207 12.95 13.13 12.95 0 0 0
20/08/2018
12.95
 627,460 13.13 13.13 12.86 0 0 0
17/08/2018
13.04
 442,867 13.40 13.50 12.95 0 0 0
16/08/2018
13.31
 917,160 13.04 13.31 12.86 0 0 0
15/08/2018
13.04
 1,047,749 13.68 13.86 13.04 0 0 0
14/08/2018
13.77
 963,436 14.85 14.85 13.59 0 0 0
13/08/2018
13.95
 657,311 14.04 14.22 13.95 0 0 0
10/08/2018
14.22
 603,700 14.22 14.31 14.04 0 0 0
09/08/2018
14.31
 1,248,010 14.13 14.76 14.13 0 0 0
08/08/2018
14.22
 676,275 13.95 14.31 13.77 0 0 0
07/08/2018
13.86
 634,671 14.49 14.49 13.77 0 0 0
06/08/2018
14.31
 880,200 14.94 14.94 14.04 0 0 0
03/08/2018
14.49
 2,487,957 13.86 14.67 13.68 0 0 0
02/08/2018
13.50
 520,180 13.50 13.68 13.31 0 0 0
01/08/2018
13.68
 623,220 13.77 13.95 13.50 0 0 0
31/07/2018
13.31
 1,099,693 13.31 14.94 13.86 0 0 0
30/07/2018
13.31
 819,776 13.04 13.31 12.77 0 0 0
27/07/2018
12.86
 287,700 12.68 12.86 12.68 0 0 0
26/07/2018
12.77
 156,420 12.68 12.86 12.50 0 0 0
25/07/2018
12.68
 336,737 12.77 12.95 12.59 0 0 0
24/07/2018
12.68
 533,270 12.95 12.95 12.32 0 0 0
23/07/2018
12.86
 398,420 13.22 13.22 12.86 0 0 0
20/07/2018
13.31
 362,225 13.13 13.59 12.95 0 0 0
19/07/2018
13.22
 1,283,930 12.68 13.68 12.41 0 0 0
18/07/2018
12.23
 958,165 12.50 12.59 12.05 0 0 0
17/07/2018
12.23
 302,627 12.50 12.68 11.96 0 0 0
16/07/2018
12.32
 208,236 12.59 12.59 12.14 0 0 0
13/07/2018
12.32
 450,114 12.32 12.59 12.05 0 0 0
12/07/2018
12.23
 472,260 11.77 12.59 11.77 0 0 0
11/07/2018
12.32
 1,019,550 12.86 12.86 12.05 0 0 0
10/07/2018
13.13
 773,621 13.13 13.50 12.68 0 0 0
09/07/2018
13.50
 376,570 13.59 14.04 13.22 0 0 0
06/07/2018
13.59
 403,500 13.59 13.95 12.77 0 0 0
05/07/2018
13.59
 709,332 14.13 14.13 13.13 0 0 0
04/07/2018
13.95
 470,972 13.59 14.22 13.59 0 0 0
03/07/2018
14.04
 582,141 14.85 14.85 13.86 0 0 0
02/07/2018
14.58
 545,010 14.76 14.94 14.31 0 0 0
29/06/2018
14.94
 2,331,550 16.03 16.30 14.94 0 0 0
28/06/2018
16.03
 2,371,934 16.12 16.21 15.76 0 0 0
27/06/2018
15.94
 2,383,660 15.85 16.21 15.58 0 0 0
26/06/2018
15.67
 1,663,621 15.03 15.76 15.03 0 0 0
25/06/2018
15.67
 1,423,242 15.22 15.85 14.85 0 0 0
22/06/2018
14.94
 905,254 14.40 14.94 14.40 0 0 0
21/06/2018
14.22
 242,050 14.40 14.40 14.04 0 0 0
20/06/2018
14.31
 467,105 14.22 14.40 14.04 0 0 0
19/06/2018
14.13
 1,214,571 14.67 14.67 13.77 0 0 0
18/06/2018
14.67
 511,900 15.31 15.31 14.58 0 0 0
15/06/2018
15.31
 136,855 15.40 15.40 15.22 0 0 0
14/06/2018
15.31
 213,544 15.40 15.58 15.22 0 0 0
13/06/2018
15.49
 155,561 15.40 15.49 15.31 0 0 0
12/06/2018
15.22
 496,500 15.58 15.58 15.13 0 0 0
11/06/2018
15.58
 212,670 15.58 15.76 15.40 0 0 0
08/06/2018
15.67
 330,202 15.67 15.85 15.49 0 0 0
07/06/2018
15.85
 429,810 16.12 16.21 15.58 0 0 0
06/06/2018
16.39
 464,510 16.30 16.48 15.94 0 0 0

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