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)
28/06/2018
16.03
 2,371,934 15.94 16.21 15.76 0 60,000 -1.1
27/06/2018
15.94
 2,383,660 15.67 16.21 15.58 0 80,000 -1.4
26/06/2018
15.67
 1,663,621 15.67 15.76 15.03 0 0 0
25/06/2018
15.67
 1,423,242 14.94 15.85 14.85 0 300,000 -5.1
22/06/2018
14.94
 905,254 14.22 14.94 14.40 0 370,000 -6.0
21/06/2018
14.22
 242,050 14.31 14.40 14.04 0 100,000 -1.6
20/06/2018
14.31
 467,105 14.13 14.40 14.04 30,000 250,000 -3.4
19/06/2018
14.13
 1,214,571 14.67 14.67 13.77 0 450,000 -7.0
18/06/2018
14.67
 511,900 15.31 15.31 14.58 0 135,000 -2.2
15/06/2018
15.31
 136,855 15.31 15.40 15.22 10,000 10,000 0
14/06/2018
15.31
 213,544 15.49 15.58 15.22 0 0 0
13/06/2018
15.49
 155,561 15.22 15.49 15.31 20,000 20,000 0
12/06/2018
15.22
 496,500 15.58 15.58 15.13 0 0 0
11/06/2018
15.58
 212,670 15.67 15.76 15.40 22,790 22,790 0
08/06/2018
15.67
 330,202 15.85 15.85 15.49 0 0 0
07/06/2018
15.85
 429,810 16.39 16.39 15.58 20,000 20,000 0
06/06/2018
16.39
 464,510 16.12 16.48 15.94 0 0 0
05/06/2018
16.12
 1,139,018 15.40 16.21 15.31 0 0 0
04/06/2018
15.40
 630,751 15.22 15.40 15.03 0 0 0
01/06/2018
15.22
 492,203 15.49 15.67 15.13 55,000 55,000 0
31/05/2018
15.49
 568,270 15.13 15.58 15.13 0 0 0
30/05/2018
15.13
 444,610 15.40 15.40 14.94 0 0 0
29/05/2018
15.40
 554,469 14.67 15.67 14.49 0 0 0
28/05/2018
14.67
 800,668 15.40 15.40 14.49 60,000 60,000 0
25/05/2018
15.40
 545,142 15.85 16.21 15.22 30,000 30,000 0
24/05/2018
15.85
 326,117 16.21 16.39 15.85 30,000 30,000 0
23/05/2018
16.21
 383,410 16.12 16.30 15.58 0 0 0
22/05/2018
16.12
 1,105,900 16.85 16.85 15.31 0 0 0
21/05/2018
16.85
 422,020 17.21 17.57 16.85 20,000 20,000 0
18/05/2018
17.21
 1,167,350 17.93 18.11 16.57 0 0 0
17/05/2018
17.93
 1,250,840 17.75 18.57 17.66 100,000 140,000 -0.8
16/05/2018
17.75
 752,128 18.02 18.11 17.66 57,210 57,210 0
15/05/2018
18.02
 1,362,810 17.30 18.39 17.03 50,000 50,000 0
14/05/2018
17.30
 515,400 17.39 17.57 17.03 100,000 100,000 0
11/05/2018
17.39
 598,283 17.03 17.66 16.85 0 0 0
10/05/2018
17.03
 914,930 16.67 17.66 16.67 0 0 0
09/05/2018
16.67
 1,027,640 17.21 17.48 16.30 0 0 0
08/05/2018
17.21
 1,158,650 17.84 18.57 16.94 0 0 0
07/05/2018
17.84
 1,507,397 16.12 17.84 16.30 0 0 0
04/05/2018
16.12
 892,272 14.76 16.12 14.67 0 0 0
03/05/2018
14.76
 1,016,630 14.40 14.94 14.13 30,000 410,000 -6.0
02/05/2018
14.40
 923,410 14.22 15.31 14.04 0 370,000 -5.9
27/04/2018
14.22
 538,380 14.13 14.40 13.59 0 120,100 -1.9
26/04/2018
14.13
 1,075,626 14.67 14.94 14.04 85,000 589,900 -8.0
24/04/2018
14.67
 741,640 14.04 14.76 14.04 30,000 375,000 -5.5
23/04/2018
14.04
 1,014,430 14.49 15.40 14.04 0 10,000 -0.2
20/04/2018
14.49
 999,906 15.31 15.31 14.49 0 0 0
19/04/2018
15.31
 1,005,600 16.12 16.21 14.94 0 0 0
18/04/2018
16.12
 410,798 16.39 16.67 15.94 0 30,000 -0.5
17/04/2018
16.39
 644,577 16.39 16.57 16.21 0 30,000 -0.5
16/04/2018
16.39
 595,032 16.85 16.85 16.30 0 40,000 -0.7
13/04/2018
16.85
 1,265,600 17.66 17.75 16.76 0 25,000 -0.5
12/04/2018
17.66
 412,170 17.57 17.75 17.48 0 25,000 -0.5
11/04/2018
17.57
 427,023 17.93 18.02 17.48 0 25,000 -0.5
10/04/2018
17.93
 474,200 17.39 17.93 17.39 0 75,000 -1.5
09/04/2018
17.39
 592,846 18.02 18.11 17.21 0 75,000 -1.5
06/04/2018
18.02
 599,902 18.48 18.48 17.66 0 190,000 -3.7
05/04/2018
18.48
 462,819 18.39 19.20 18.20 0 123,000 -2.5
04/04/2018
18.39
 628,301 18.93 19.02 18.20 0 327,000 -6.6
03/04/2018
18.93
 962,730 19.02 19.02 18.57 0 227,100 -4.7
02/04/2018
19.02
 559,016 18.57 19.38 18.48 0 68,900 -1.5
30/03/2018
18.57
 659,950 18.30 18.84 18.30 0 0 0
29/03/2018
18.30
 704,583 17.48 18.48 17.48 0 0 0
28/03/2018
17.48
 485,660 17.48 17.48 17.21 0 0 0
27/03/2018
17.48
 587,760 17.30 17.93 17.30 0 0 0
26/03/2018
17.30
 1,502,781 18.93 18.93 17.21 0 180,000 -3.5
23/03/2018
18.93
 882,815 19.47 19.56 18.48 0 0 0
22/03/2018
19.47
 860,099 20.02 20.20 19.47 0 0 0
21/03/2018
20.02
 549,025 19.93 20.20 19.93 0 0 0
20/03/2018
19.93
 798,886 20.29 20.29 19.93 0 0 0
19/03/2018
20.29
 491,569 20.38 20.65 20.20 0 0 0
16/03/2018
20.38
 1,088,100 19.83 20.38 19.83 0 40,000 -0.9
15/03/2018
19.83
 1,514,047 20.11 20.47 19.74 0 0 0
14/03/2018
20.11
 1,334,300 20.92 20.92 20.02 0 0 0
13/03/2018
20.92
 1,583,110 21.10 21.10 20.47 0 0 0
12/03/2018
21.10
 2,169,077 21.47 21.74 20.56 0 10,000 -0.2
09/03/2018
21.47
 1,633,750 21.19 21.92 20.83 0 0 0
08/03/2018
21.19
 2,866,670 21.92 23.00 21.10 0 0 0
07/03/2018
21.92
 8,318,900 21.92 24.91 21.83 0 0 0
30/11/-0001
11.77
 1,082,016 11.77 11.86 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |