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)
25/08/2023
13.20
 1,970,400 13.10 13.39 12.91 0 0 0
24/08/2023
9.78
 342,809 9.68 9.78 9.59 0 0 0
23/08/2023: Cổ tức tiền mặt tỉ lệ: 2%
23/08/2023
9.68
 443,545 9.87 9.87 9.59 0 0 0
22/08/2023
9.78
 1,041,886 9.78 9.78 9.31 0 0 0
21/08/2023
9.78
 1,032,246 9.50 9.87 9.50 0 0 0
18/08/2023
9.69
 3,574,488 10.25 10.34 9.50 0 0 0
17/08/2023
10.25
 1,657,971 10.52 10.52 10.25 0 0 0
16/08/2023
10.52
 1,055,382 10.62 10.71 10.43 0 0 0
15/08/2023
10.62
 1,102,106 10.71 10.71 10.52 0 0 0
14/08/2023
10.71
 1,694,639 10.52 10.71 10.43 0 0 0
11/08/2023
10.52
 2,142,068 10.62 10.71 10.34 0 0 0
10/08/2023
10.62
 1,703,434 10.71 10.80 10.52 0 0 0
09/08/2023
10.71
 1,157,406 10.71 10.80 10.52 0 0 0
08/08/2023
10.80
 2,219,078 10.71 10.90 10.62 0 0 0
07/08/2023
10.71
 2,422,943 10.62 10.71 10.52 0 0 0
04/08/2023
10.52
 1,764,370 10.34 10.52 10.25 0 0 0
03/08/2023
10.34
 1,473,314 10.52 10.52 10.25 0 0 0
02/08/2023
8.10
 680,285 8.20 8.29 8.01 0 0 0
01/08/2023
7.82
 1,513,521 7.73 8.10 7.64 0 0 0
31/07/2023
10.52
 2,563,354 10.34 10.62 10.34 0 0 0
28/07/2023
10.34
 2,125,701 10.25 10.34 10.15 0 0 0
27/07/2023
12.95
 1,970,400 12.85 13.13 12.67 0 0 0
26/07/2023
10.25
 955,077 10.25 10.34 10.15 0 0 0
25/07/2023
10.25
 1,994,029 10.25 10.43 10.15 0 0 0
24/07/2023
10.25
 1,574,619 10.15 10.34 10.06 0 0 0
21/07/2023
10.15
 1,114,599 10.15 10.15 9.97 0 0 0
20/07/2023
10.15
 1,230,931 10.15 10.15 9.97 0 0 0
19/07/2023
10.06
 2,142,944 10.25 10.34 9.97 0 0 0
18/07/2023
10.25
 2,120,843 10.25 10.43 10.06 0 0 0
17/07/2023
10.25
 1,768,614 10.25 10.25 10.06 0 0 0
14/07/2023
10.25
 2,006,485 10.25 10.34 9.97 0 0 0
13/07/2023
10.25
 1,871,252 10.25 10.52 10.15 0 0 0
12/07/2023
10.25
 1,675,867 10.34 10.71 10.06 0 0 0
11/07/2023
10.25
 1,689,198 10.43 10.52 10.15 0 0 0
10/07/2023
9.50
 720,196 9.31 9.50 9.22 0 0 0
07/07/2023
9.78
 1,281,476 9.59 9.78 9.50 0 0 0
06/07/2023
9.59
 1,003,062 9.78 9.87 9.50 0 0 0
05/07/2023
9.78
 1,302,300 9.78 9.87 9.59 0 0 0
04/07/2023
9.78
 1,731,424 9.59 9.78 9.50 0 0 0
03/07/2023
9.59
 685,595 9.59 9.59 9.41 0 0 0
30/06/2023
12.95
 1,970,400 12.85 13.13 12.67 0 0 0
29/06/2023
9.59
 1,114,682 9.69 9.78 9.50 0 0 0
28/06/2023
9.69
 1,189,361 9.69 9.69 9.50 0 0 0
27/06/2023
9.69
 1,063,469 9.59 9.78 9.50 0 0 0
26/06/2023
9.69
 1,266,536 9.59 9.69 9.41 0 0 0
23/06/2023
9.59
 2,427,074 9.87 9.87 9.50 0 0 0
22/06/2023
9.78
 2,170,980 9.69 9.97 9.69 0 0 0
21/06/2023
9.69
 906,135 9.50 9.78 9.50 0 0 0
20/06/2023
12.95
 1,970,400 12.85 13.13 12.67 0 0 0
19/06/2023
9.50
 1,353,215 9.59 9.69 9.31 0 0 0
16/06/2023
9.59
 2,302,800 9.78 9.97 9.41 0 0 0
15/06/2023
9.78
 2,152,638 9.87 9.87 9.59 0 0 0
14/06/2023
9.78
 1,858,959 9.59 9.97 9.59 0 0 0
13/06/2023
12.95
 1,970,400 12.85 13.13 12.67 0 0 0
12/06/2023
9.69
 789,227 9.59 9.69 9.41 0 0 0
09/06/2023
9.69
 1,231,598 9.69 9.69 9.41 0 0 0
08/06/2023
9.69
 2,101,071 9.78 10.06 9.59 0 0 0
07/06/2023
9.69
 1,359,306 9.69 9.78 9.59 0 0 0
06/06/2023
9.69
 1,204,092 9.59 9.87 9.31 0 0 0
05/06/2023
9.78
 2,294,925 9.87 10.06 9.69 0 0 0
02/06/2023
9.78
 1,918,728 9.50 9.78 9.50 0 0 0
01/06/2023
9.50
 1,404,888 9.50 9.59 9.31 0 0 0
31/05/2023
9.50
 2,240,182 9.50 9.59 9.31 0 0 0
30/05/2023
9.59
 2,083,384 9.59 9.69 9.31 0 0 0
29/05/2023
9.50
 1,714,464 9.41 9.59 9.41 0 0 0
26/05/2023
9.41
 4,493,619 8.85 9.50 8.75 0 0 0
25/05/2023
8.75
 867,324 8.66 8.85 8.57 0 0 0
24/05/2023
8.66
 759,507 8.75 8.85 8.57 0 0 0
23/05/2023
8.66
 1,482,285 8.85 8.94 8.66 0 0 0
22/05/2023
8.75
 629,004 8.75 8.94 8.75 0 0 0
19/05/2023
8.75
 1,052,550 8.66 8.85 8.57 0 0 0
18/05/2023
8.66
 812,956 8.66 8.75 8.48 0 0 0
17/05/2023
8.66
 881,940 8.94 8.94 8.57 0 0 0
16/05/2023
8.85
 978,806 8.75 9.03 8.75 0 0 0
15/05/2023
8.75
 1,913,843 8.85 9.03 8.75 0 0 0
12/05/2023
8.75
 1,127,591 8.75 8.85 8.57 0 0 0
11/05/2023
8.75
 1,152,765 8.75 8.85 8.57 0 0 0
10/05/2023
8.75
 893,531 8.57 8.75 8.57 0 0 0
09/05/2023
8.66
 879,286 8.66 8.75 8.57 0 0 0
08/05/2023
8.66
 827,897 8.38 8.66 8.38 0 0 0
05/05/2023
8.48
 482,887 8.38 8.48 8.29 0 0 0
04/05/2023
8.38
 276,878 8.38 8.38 8.29 0 0 0
03/05/2023
8.48
 472,558 8.57 8.75 8.48 0 0 0
02/05/2023
8.29
 391,703 8.29 8.38 8.20 0 0 0
01/05/2023
7.73
 427,393 7.82 7.82 7.54 0 0 0
28/04/2023
8.48
 427,152 8.48 8.48 8.29 0 0 0
27/04/2023
8.48
 325,311 8.38 8.48 8.29 0 0 0
26/04/2023
8.48
 368,701 8.38 8.48 8.29 0 0 0
25/04/2023
8.29
 664,436 8.38 8.48 8.20 0 0 0
24/04/2023
8.38
 385,336 8.57 8.66 8.29 0 0 0
21/04/2023
8.48
 996,125 8.48 8.66 8.29 0 0 0
20/04/2023
8.48
 589,727 8.48 8.48 8.29 0 0 0
19/04/2023
8.48
 444,074 8.48 8.57 8.38 0 0 0
18/04/2023
8.48
 685,025 8.57 8.57 8.38 0 0 0
17/04/2023
8.57
 664,922 8.66 8.75 8.48 0 0 0
14/04/2023
8.66
 818,086 8.85 8.94 8.57 0 0 0
13/04/2023
8.85
 2,340,529 8.75 9.03 8.75 0 0 0
12/04/2023
8.75
 903,590 8.57 8.75 8.57 0 0 0
11/04/2023
9.50
 648,548 9.59 9.59 9.41 0 0 0
10/04/2023
9.59
 495,825 9.41 9.59 9.22 0 0 0

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