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)
16/11/2018
12.23
 870,721 12.14 12.32 12.05 0 0 0
15/11/2018
12.14
 381,300 12.14 12.23 12.05 0 0 0
14/11/2018
12.14
 456,800 12.50 12.50 11.86 0 0 0
13/11/2018
12.50
 287,300 12.50 12.50 12.32 3,552,500 3,552,500 0
12/11/2018
12.50
 237,900 12.59 12.68 12.32 0 0 0
09/11/2018
12.59
 422,500 12.77 12.77 12.50 0 0 0
08/11/2018
12.77
 567,810 12.59 12.86 12.59 0 0 0
07/11/2018
12.59
 309,600 12.86 12.86 12.59 0 0 0
06/11/2018
12.86
 522,830 12.77 13.04 12.68 0 0 0
05/11/2018
12.77
 404,230 12.86 13.04 12.68 0 0 0
02/11/2018
12.86
 538,920 12.86 13.13 12.77 40,000 40,000 0
01/11/2018
12.86
 348,188 13.04 13.04 12.77 0 0 0
31/10/2018
13.04
 537,870 12.77 13.22 12.86 0 0 0
30/10/2018
12.77
 265,700 12.68 12.86 12.68 0 0 0
29/10/2018
12.68
 273,190 12.86 12.95 12.59 0 0 0
26/10/2018
12.86
 750,800 12.68 13.31 12.59 0 0 0
25/10/2018
12.68
 863,295 12.77 12.77 12.05 0 0 0
24/10/2018
12.77
 990,514 13.40 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 13.50 13.77 13.40 0 0 0
19/10/2018
13.50
 341,105 13.68 13.68 13.22 0 0 0
18/10/2018
13.68
 300,430 13.95 13.95 13.59 0 50,000 -0.8
17/10/2018
13.95
 394,571 13.59 14.13 13.68 0 50,000 -0.8
16/10/2018
13.59
 430,200 13.40 13.68 13.40 0 50,000 -0.7
15/10/2018
13.40
 709,208 13.95 14.13 13.40 0 50,000 -0.7
12/10/2018
13.95
 1,095,021 13.31 14.04 12.86 0 0 0
11/10/2018
13.31
 2,843,928 14.85 14.85 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 14.67 15.03 14.49 0 0 0
08/10/2018
14.67
 1,344,119 15.31 15.31 14.49 0 0 0
05/10/2018
15.31
 1,003,434 15.85 15.85 15.03 0 0 0
04/10/2018
15.85
 1,593,389 15.76 16.12 15.58 0 0 0
03/10/2018
15.76
 774,390 15.58 15.76 15.22 0 0 0
02/10/2018
15.58
 1,501,085 15.49 15.85 15.49 50,569,007 50,569,007 0
01/10/2018
15.49
 1,600,244 15.13 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 15.13 15.58 14.94 0 10,000 -0.2
26/09/2018
15.13
 2,063,192 15.58 15.76 15.13 0 10,000 -0.2
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 14.85 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 13.40 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 60,000 60,000 0
13/09/2018
13.40
 682,756 13.68 13.77 13.40 30,000 30,000 0
12/09/2018
13.68
 1,779,640 13.40 13.77 13.40 315,000 315,000 0
11/09/2018
13.40
 1,333,860 12.86 13.50 12.95 245,000 245,000 0
10/09/2018
12.86
 411,100 12.86 13.04 12.86 30,000 30,000 0
07/09/2018
12.86
 273,411 12.77 12.86 12.68 0 0 0
06/09/2018
12.77
 500,300 12.86 12.86 12.59 0 0 0
05/09/2018
12.86
 530,400 13.04 13.04 12.77 140,000 190,000 -0.7
04/09/2018
13.04
 1,087,320 13.13 13.22 12.95 0 50,000 -0.7
31/08/2018
13.13
 935,083 13.04 13.50 13.04 30,000 130,000 -1.5
30/08/2018
13.04
 602,722 13.04 13.22 12.86 0 100,000 -1.4
29/08/2018
13.04
 755,452 12.86 13.22 12.86 0 120,000 -1.7
28/08/2018
12.86
 408,180 13.13 13.13 12.86 0 150,000 -2.1
27/08/2018
13.13
 641,100 13.04 13.31 12.95 142,000 472,000 -4.8
24/08/2018
13.04
 347,700 13.04 13.04 12.86 0 100,000 -1.4
23/08/2018
13.04
 609,720 13.13 13.40 12.86 70,000 420,000 -5.0
22/08/2018
13.13
 727,120 13.04 13.40 13.04 180,000 708,100 -7.6
21/08/2018
13.04
 701,207 12.95 13.13 12.95 0 331,900 -4.8
20/08/2018
12.95
 627,460 13.04 13.13 12.86 0 100,000 -1.4
17/08/2018
13.04
 442,867 13.31 13.50 12.95 0 100,000 -1.4
16/08/2018
13.31
 917,160 13.04 13.31 12.86 0 100,000 -1.4
15/08/2018
13.04
 1,025,449 13.77 13.86 13.04 50,000 50,000 0
14/08/2018
13.77
 963,436 13.95 14.85 13.59 0 0 0
13/08/2018
13.95
 657,311 14.22 14.22 13.95 0 0 0
10/08/2018
14.22
 603,700 14.31 14.31 14.04 35,000 35,000 0
09/08/2018
14.31
 1,248,010 14.22 14.76 14.13 0 160,500 -2.6
08/08/2018
14.22
 676,275 13.86 14.31 13.77 0 0 0
07/08/2018
13.86
 634,671 14.31 14.49 13.77 0 0 0
06/08/2018
14.31
 880,200 14.49 14.94 14.04 0 82,500 -1.3
03/08/2018
14.49
 2,487,957 13.50 14.67 13.68 0 280,000 -4.4
02/08/2018
13.50
 520,180 13.68 13.68 13.31 0 0 0
01/08/2018
13.68
 623,220 13.86 13.95 13.50 0 0 0
31/07/2018
13.86
 1,099,693 13.31 14.31 13.31 20,000 20,000 0
30/07/2018
13.31
 819,776 12.86 13.31 12.77 0 0 0
27/07/2018
12.86
 287,700 12.77 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 12.68 12.95 12.59 0 70,000 -1.0
24/07/2018
12.68
 533,270 12.86 12.95 12.32 0 70,000 -1.0
23/07/2018
12.86
 398,420 13.31 13.31 12.86 0 70,000 -1.0
20/07/2018
13.31
 362,225 13.22 13.59 12.95 0 70,000 -1.0
19/07/2018
13.22
 1,283,930 12.23 13.68 12.41 0 140,000 -2.0
18/07/2018
12.23
 958,165 12.23 12.59 12.05 0 720,000 -9.7
17/07/2018
12.23
 302,627 12.32 12.68 11.96 0 70,000 -0.9
16/07/2018
12.32
 208,236 12.32 12.59 12.14 0 70,000 -0.9
13/07/2018
12.32
 450,114 12.23 12.59 12.05 0 70,000 -0.9
12/07/2018
12.23
 472,260 12.32 12.59 11.77 0 70,000 -0.9
11/07/2018
12.32
 1,019,550 13.13 13.13 12.05 0 110,000 -1.5
10/07/2018
13.13
 773,621 13.50 13.50 12.68 0 408,801 -5.9
09/07/2018
13.50
 376,570 13.59 14.04 13.22 0 232,000 -3.5
06/07/2018
13.59
 403,500 13.59 13.95 12.77 0 63,000 -0.9
05/07/2018
13.59
 709,332 13.95 14.13 13.13 0 60,000 -0.9
04/07/2018
13.95
 470,972 14.04 14.22 13.59 40,000 102,000 -1.0
03/07/2018
14.04
 582,141 14.58 14.85 13.86 20,000 80,000 -0.9
02/07/2018
14.58
 545,010 14.94 14.94 14.31 0 0 0
29/06/2018
14.94
 2,331,550 16.03 16.30 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |