Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	13.10	1,553,900	13.30	13.50	13.10	300	0	0
22/10/2026	13.30	1,586,400	13	13.30	13	200	0	0
21/10/2026	13.10	1,463,400	13	13.20	12.90	1,100	0	0
20/10/2026	12.90	439,100	13	13	12.90	0	0	0
19/10/2026	12.90	739,800	12.90	13.10	12.80	200	0	0
16/10/2026	12.90	1,324,000	12.90	13.20	12.80	100	0	0
15/10/2026	12.90	2,186,200	13.40	13.40	12.90	200	0	0
14/10/2026	13.30	1,055,700	13.10	13.40	13	200	0	0
13/10/2026	13.20	1,944,700	13.40	13.50	13	800	7,600	0
12/10/2026	13.30	1,070,700	13.70	13.70	13.20	700	0	0
09/10/2026	13.70	5,765,500	13.20	14	13.20	0	100	0
08/10/2026	13.20	1,992,600	13	13.30	13	700	0	0
07/10/2026	13	1,150,900	13	13.20	12.90	500	300	0
06/10/2026	13	1,806,800	13.20	13.30	12.70	0	4,500	0
05/10/2026	13.10	1,217,800	13.30	13.40	13.10	200	4,500	0
02/10/2026	13.30	1,161,500	13.60	13.70	13.20	500	5,000	0
01/10/2026	13.40	1,882,000	13.30	13.90	13.30	400	0	0
30/09/2026	13.30	1,390,800	13.70	13.70	13.20	400	0	0
29/09/2026	13.70	1,925,700	13.60	13.90	13.50	1,000	0	0
28/09/2026	13.60	2,215,700	13.30	13.60	13	14,100	0	0
25/09/2026	13.30	1,729,500	13.40	13.60	13.20	1,400	0	0
24/09/2026	13.40	5,170,900	14.10	14.30	13.20	700	0	0
23/09/2026	14.10	1,790,800	14.30	14.30	14	0	0	0
22/09/2026	14.20	3,107,700	14.30	14.50	14	0	0	0
21/09/2026	14.40	1,877,700	14.40	14.60	14.10	0	0	0
18/09/2026	14.30	2,885,700	14.50	14.60	14.10	0	0	0
17/09/2026	14.40	6,345,100	15	15.20	14.20	0	0	0
16/09/2026	14.90	5,305,600	14.80	15.50	14.60	0	0	0
15/09/2026	14.70	8,733,500	13.90	15	13.80	0	0	0
14/09/2026	13.90	1,970,400	13.80	14.10	13.60	0	0	0
11/09/2026	13.70	3,516,200	13.90	14.50	13.60	0	0	0
10/09/2026	13.70	1,302,600	14	14.10	13.60	0	0	0
09/09/2026	13.90	4,743,000	13.70	14.30	13.60	0	0	0
08/09/2026	13.70	1,160,400	13.40	13.80	13.30	0	0	0
07/09/2026	13.40	904,900	13.70	13.80	13.30	0	0	0
04/09/2026: Cổ tức tiền mặt tỉ lệ: 2.5%
04/09/2026	13.60	1,243,900	13.80	14	13.50	0	0	0
03/09/2026	13.65	1,665,400	13.45	13.85	13.36	0	0	0
28/08/2026	13.26	997,300	13.45	13.55	13.26	0	0	0
27/08/2026	13.36	649,900	13.45	13.55	13.26	0	0	0
26/08/2026	13.55	1,640,400	13.45	13.65	13.26	0	0	0
25/08/2026	13.45	1,461,500	13.55	13.75	13.26	0	0	0
24/08/2026	13.55	3,425,900	13.26	13.94	13.26	0	0	0
21/08/2026	13.26	1,615,500	13.06	13.36	13.06	0	0	0
20/08/2026	13.06	725,200	13.16	13.26	12.77	0	0	0
19/08/2026	13.06	469,300	13.36	13.36	12.96	0	0	0
18/08/2026	13.16	2,015,700	12.77	13.55	12.77	0	0	0
17/08/2026	12.96	653,700	12.77	12.96	12.57	0	0	0
14/08/2026	12.86	974,500	12.96	13.16	12.67	0	0	0
13/08/2026	13.06	727,900	13.06	13.26	12.96	0	0	0
12/08/2026	13.06	1,157,800	13.16	13.36	13.06	0	0	0
11/08/2026	13.16	1,307,700	13.55	13.65	13.06	0	0	0
10/08/2026	13.55	1,534,700	13.36	13.65	13.16	0	0	0
07/08/2026	13.36	3,258,500	12.67	13.55	12.57	0	0	0
06/08/2026	12.67	466,200	12.57	12.86	12.47	0	0	0
05/08/2026	12.77	1,378,800	12.67	12.77	12.47	0	0	0
04/08/2026	12.77	745,800	12.77	12.86	12.57	0	0	0
03/08/2026	12.77	1,148,200	13.36	13.36	12.57	0	0	0
31/07/2026	12.67	1,174,800	13.16	13.36	12.57	0	0	0
30/07/2026	13.16	843,900	13.06	13.26	12.86	0	0	0
29/07/2026	12.86	724,200	12.67	12.96	12.67	0	0	0
28/07/2026	12.77	664,600	12.67	12.77	12.37	0	0	0
27/07/2026	12.67	960,800	12.96	12.96	12.47	0	0	0
24/07/2026	12.96	941,100	13.06	13.36	12.77	0	0	0
23/07/2026	12.96	1,785,900	11.78	13.16	10.90	0	0	0
22/07/2026	12.77	1,175,400	12.96	13.16	12.47	0	0	0
21/07/2026	12.86	2,322,500	13.55	13.75	12.67	0	0	0
20/07/2026	13.55	1,396,000	13.85	14.24	13.55	0	0	0
17/07/2026	13.85	594,200	13.94	14.14	13.65	0	0	0
16/07/2026	14.14	2,267,200	14.04	14.24	13.26	0	0	0
15/07/2026	14.04	2,548,900	14.53	14.73	13.85	0	0	0
14/07/2026	14.53	4,489,700	13.94	14.73	13.94	0	0	0
13/07/2026	13.85	4,519,800	13.45	14.24	13.36	0	0	0
10/07/2026	13.36	1,691,500	13.55	13.65	13.16	0	0	0
09/07/2026	13.55	3,828,200	13.06	13.85	13.06	0	0	0
08/07/2026	12.96	2,091,000	12.47	13.06	12.47	0	0	0
07/07/2026	12.28	797,900	12.47	12.57	12.28	0	0	0
06/07/2026	12.37	1,587,500	12.86	12.96	12.37	0	0	0
03/07/2026	12.77	1,071,300	13.06	13.06	12.77	0	0	0
02/07/2026	15.91	15,303,100	16.60	16.99	15.02	0	0	0
01/07/2026	13.26	1,301,700	12.96	13.26	12.96	0	0	0
30/06/2026	12.96	576,800	12.96	13.06	12.86	0	0	0
29/06/2026	12.96	782,800	12.86	13.06	12.86	0	0	0
26/06/2026	12.86	709,000	12.77	13.16	12.77	0	0	0
25/06/2026	12.96	982,900	13.16	13.26	12.77	0	0	0
24/06/2026	13.16	1,499,700	13.16	13.36	12.86	0	0	0
23/06/2026	13.26	1,331,700	13.36	13.55	13.16	0	0	0
22/06/2026	13.55	1,095,700	13.55	13.75	13.36	0	0	0
19/06/2026	13.45	1,130,200	13.55	13.65	13.36	0	0	0
18/06/2026	13.55	1,466,700	13.55	13.75	13.36	0	0	0
17/06/2026	13.55	1,726,700	13.65	13.65	13.36	0	0	0
16/06/2026	13.65	1,124,000	13.26	13.75	13.16	0	0	0
15/06/2026	13.55	3,856,200	12.08	14.14	12.08	0	0	0
12/06/2026	14.14	1,116,400	14.24	14.34	14.04	0	0	0
11/06/2026	14.24	954,200	14.34	14.44	14.14	0	0	0
10/06/2026	14.14	1,620,600	12.18	14.34	12.18	0	0	0
09/06/2026	14.14	1,455,400	14.34	14.44	14.04	0	0	0
08/06/2026	14.34	1,898,200	14.63	14.73	14.24	0	0	0
05/06/2026	14.53	1,605,500	14.73	14.93	14.44	0	0	0
04/06/2026	14.73	2,949,800	14.44	15.22	14.44	0	0	0
03/06/2026	14.44	1,575,500	14.24	14.63	14.24	0	0	0

Page:
1
2
3
>>

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	13 14.90 13.10
2 tháng (2026-08-17)	0.34	2.60%	91,688,100	-400	0	12.96 14.90 13.10
3 tháng (2026-07-16)	-0.84	-5.95%	119,238,800	-400	0	12.67 14.90 13.10
6 tháng (2026-04-17)	-1.33	-9.10%	290,565,700	-400	0	12.28 16.69 13.10
12 tháng (2025-10-20)	3.38	34.10%	908,054,900	-400	0	9.92 24.35 13.10
24 tháng (2024-10-24)	2.04	18.12%	1,232,957,947	-400	0	8.37 24.35 13.10
36 tháng (2023-10-30)	3.71	38.69%	1,585,671,203	-400	0	8.37 24.35 13.10
60 tháng (2021-11-09)	-2.46	-15.61%	2,358,185,283	118,000	1.9	5.77 24.35 13.10

Tổng Công ty Dầu Việt Nam - CTCP (oil)

THỐNG KÊ GIAO DỊCH