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)
25/07/2025
11.55
 2,557,100 11.55 11.93 11.45 0 0 0
24/07/2025
11.55
 2,896,100 11.26 11.55 11.16 0 0 0
23/07/2025
11.26
 1,300,500 11.16 11.26 11.07 0 0 0
22/07/2025
11.16
 1,016,500 11.16 11.16 10.97 0 0 0
21/07/2025
11.07
 874,200 11.07 11.36 10.97 0 0 0
18/07/2025
11.26
 1,910,700 11.16 11.26 10.97 0 0 0
17/07/2025
11.07
 2,431,500 10.97 11.16 10.87 0 0 0
16/07/2025
11.07
 1,001,300 11.07 11.07 10.87 0 0 0
15/07/2025
11.07
 1,507,300 11.07 11.16 10.97 0 0 0
14/07/2025
11.07
 1,091,800 11.07 11.26 10.97 0 0 0
11/07/2025
10.97
 1,016,300 11.16 11.26 10.97 0 0 0
10/07/2025
11.16
 1,535,700 11.07 11.26 10.87 0 0 0
09/07/2025
11.07
 1,284,200 10.87 11.16 10.87 0 0 0
08/07/2025
10.87
 1,077,500 10.78 10.97 10.68 0 0 0
07/07/2025
10.78
 880,600 10.87 10.97 10.68 0 0 0
04/07/2025
10.87
 599,800 10.87 10.97 10.78 0 0 0
03/07/2025
10.87
 906,600 10.87 10.97 10.78 0 0 0
02/07/2025
10.78
 1,237,100 10.97 10.97 10.68 0 0 0
01/07/2025
10.97
 751,100 10.97 11.16 10.87 0 0 0
30/06/2025
11.07
 767,000 11.16 11.16 10.59 0 0 0
27/06/2025
11.16
 1,529,200 9.72 11.36 9.72 0 0 0
26/06/2025
11.45
 951,300 11.07 11.55 11.07 0 0 0
25/06/2025
11.55
 1,726,500 12.03 12.03 11.26 0 0 0
24/06/2025
11.64
 4,407,300 12.41 12.41 11.07 0 0 0
23/06/2025
12.41
 4,012,000 12.32 13.09 12.13 0 0 0
20/06/2025
11.93
 1,756,400 12.13 12.32 11.74 0 0 0
19/06/2025
12.03
 1,323,500 12.32 12.32 11.84 0 0 0
18/06/2025
12.03
 1,732,300 11.93 12.41 11.93 0 0 0
17/06/2025
11.84
 2,822,400 12.41 12.51 11.55 0 0 0
16/06/2025
12.41
 5,087,800 12.41 12.41 11.16 0 0 0
13/06/2025
11.07
 5,211,200 10.59 11.16 10.39 0 0 0
12/06/2025
10.20
 849,300 10.10 10.39 10.10 0 0 0
11/06/2025
10.10
 571,300 10.10 10.20 9.91 0 0 0
10/06/2025
10.10
 547,200 10.20 10.30 9.91 0 0 0
09/06/2025
10.10
 1,122,800 10.39 10.59 10.01 0 0 0
06/06/2025
10.39
 2,978,700 10.20 10.59 10.10 0 0 0
05/06/2025
10.20
 677,100 10.20 10.20 10.01 0 0 0
04/06/2025
10.20
 1,667,100 10.10 10.30 10.01 0 0 0
03/06/2025
10.01
 860,200 10.10 10.20 9.91 0 0 0
02/06/2025
10.10
 1,283,700 9.82 10.10 9.72 0 0 0
30/05/2025
9.82
 1,441,100 10.01 10.01 9.62 0 0 0
29/05/2025
9.91
 1,565,100 10.20 10.30 9.82 0 0 0
28/05/2025
10.10
 1,996,500 10.01 10.30 9.82 0 0 0
27/05/2025
10.01
 2,025,100 9.72 10.10 9.62 0 0 0
26/05/2025
9.72
 1,294,900 9.62 9.72 9.43 0 0 0
23/05/2025
9.62
 340,800 9.53 9.62 9.53 0 0 0
22/05/2025
9.53
 829,200 9.62 9.72 9.53 0 0 0
21/05/2025
9.62
 933,300 9.53 9.72 9.53 0 0 0
20/05/2025
9.53
 391,800 9.53 9.62 9.53 0 0 0
19/05/2025
9.53
 615,600 9.62 9.62 9.53 0 0 0
16/05/2025
9.62
 809,300 9.72 9.72 9.53 0 0 0
15/05/2025
9.72
 1,278,700 9.91 9.91 9.53 0 0 0
14/05/2025
9.82
 875,000 9.72 9.91 9.62 0 0 0
13/05/2025
9.72
 577,000 9.82 9.91 9.62 0 0 0
12/05/2025
9.72
 983,700 9.82 9.82 9.43 0 0 0
09/05/2025
9.62
 1,225,200 9.72 9.82 9.53 0 0 0
08/05/2025
9.72
 1,856,100 9.43 9.82 9.43 0 0 0
07/05/2025
9.53
 1,747,200 9.24 9.53 9.14 0 0 0
06/05/2025
9.05
 813,400 8.95 9.24 8.95 0 0 0
05/05/2025
9.05
 923,100 9.05 9.14 8.85 0 0 0
02/05/2025
12.22
 825,440 12.32 12.41 12.13 0 0 0
01/05/2025
11.64
 548,262 11.64 11.84 11.55 0 0 0
30/04/2025
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
29/04/2025
9.05
 1,038,388 9.14 9.24 8.95 0 0 0
28/04/2025
9.14
 1,194,828 9.34 9.34 9.05 0 0 0
25/04/2025
9.24
 1,747,268 9.14 9.53 9.14 0 0 0
24/04/2025
9.05
 1,367,369 9.14 9.24 8.95 0 0 0
23/04/2025
9.05
 941,893 9.05 9.24 8.76 0 0 0
22/04/2025
8.95
 2,067,076 9.24 9.24 8.47 0 0 0
21/04/2025
9.24
 821,628 9.34 9.43 9.14 0 0 0
18/04/2025
9.34
 1,152,538 9.34 9.53 9.14 0 0 0
17/04/2025
9.34
 600,632 9.24 9.34 9.05 0 0 0
16/04/2025
9.14
 916,778 9.34 9.34 9.05 0 0 0
15/04/2025
9.24
 1,114,532 9.62 9.62 9.24 0 0 0
14/04/2025
9.62
 1,080,890 9.72 9.82 9.34 0 0 0
11/04/2025
9.72
 2,774,198 10.39 10.39 9.34 0 0 0
10/04/2025
9.72
 250,650 9.62 9.72 9.62 0 0 0
09/04/2025
8.37
 1,429,360 8.47 8.95 7.80 0 0 0
08/04/2025
8.47
 2,003,681 10.20 10.20 8.47 0 0 0
07/04/2025
10.87
 599,800 10.87 10.97 10.78 0 0 0
04/04/2025
10.20
 1,857,226 9.82 10.39 9.43 0 0 0
03/04/2025
10.10
 3,824,186 11.55 11.55 10.10 0 0 0
02/04/2025
11.84
 494,927 11.84 11.93 11.74 0 0 0
01/04/2025
11.84
 325,662 11.55 11.93 11.55 0 0 0
31/03/2025
11.74
 649,143 11.84 11.84 11.55 0 0 0
28/03/2025
11.93
 515,872 11.93 12.03 11.74 0 0 0
27/03/2025
11.93
 478,249 12.13 12.22 11.84 0 0 0
26/03/2025
12.13
 357,271 12.22 12.22 12.03 0 0 0
25/03/2025
12.22
 1,016,009 11.93 12.32 11.93 0 0 0
24/03/2025
12.13
 563,110 12.03 12.13 11.84 0 0 0
21/03/2025
12.13
 1,362,267 12.22 12.32 11.93 0 0 0
20/03/2025
12.22
 961,562 12.51 12.51 12.03 0 0 0
19/03/2025
12.51
 757,001 12.61 12.70 12.32 0 0 0
18/03/2025
12.61
 1,258,241 12.61 12.80 12.51 0 0 0
17/03/2025
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
14/03/2025
12.51
 989,541 12.51 12.80 12.41 0 0 0
13/03/2025
12.51
 802,832 12.51 12.61 12.32 0 0 0
12/03/2025
12.51
 354,852 12.61 12.61 12.41 0 0 0
11/03/2025
12.61
 743,889 12.51 12.61 12.32 0 0 0
10/03/2025
12.51
 732,062 12.41 12.61 12.32 0 0 0

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