Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	14.40	2,909,400	14.50	14.60	14.10	400	0	0
17/09/2026	14.50	6,366,600	15	15.20	14.20	2,900	0	0
16/09/2026	15	5,316,100	14.80	15.50	14.60	0	1,000	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
02/09/2026	16.50	2,556,600	16.01	16.89	16.01	0	0	0
01/09/2026	11.78	4,841,700	11.78	12.28	11.69	0	0	0
31/08/2026	13.65	1,970,400	13.55	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
02/06/2026	14.34	1,793,100	14.73	14.93	14.14	0	0	0
01/06/2026	14.53	1,303,900	14.73	15.02	14.44	0	0	0
29/05/2026	14.73	2,189,800	14.53	15.02	14.24	0	0	0
28/05/2026	14.53	1,940,100	14.53	14.83	14.24	0	0	0
27/05/2026	14.53	1,955,600	14.73	14.93	14.34	0	0	0
26/05/2026	14.73	1,492,700	14.44	14.93	14.44	0	0	0
25/05/2026	14.44	4,242,100	15.12	15.22	14.24	0	0	0
22/05/2026	15.22	2,451,900	15.32	15.61	14.73	0	0	0
21/05/2026	15.32	3,559,200	15.42	15.52	15.02	0	0	0
20/05/2026	15.42	6,225,700	15.42	15.91	14.04	0	0	0
19/05/2026	15.32	8,268,300	16.69	16.99	14.93	0	0	0
18/05/2026	16.69	9,034,200	15.52	17.09	15.42	0	0	0
15/05/2026	15.42	6,395,400	14.93	15.71	14.73	0	0	0
14/05/2026	14.93	2,309,900	15.02	15.52	14.83	0	0	0
13/05/2026	15.02	11,366,500	14.14	15.61	13.85	0	0	0
12/05/2026	14.14	2,162,700	13.85	14.14	13.75	0	0	0
11/05/2026	13.94	2,792,900	13.94	14.24	13.55	0	0	0
08/05/2026	13.85	2,186,700	14.04	14.24	13.75	0	0	0
07/05/2026	14.04	2,722,900	14.34	14.34	13.85	0	0	0
06/05/2026	14.34	2,194,000	14.53	14.63	14.24	0	0	0
05/05/2026	14.53	3,738,900	14.34	14.63	13.94	0	0	0
04/05/2026	14.24	3,705,000	13.75	14.63	13.75	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 (2026-08-19)	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

Tổng Công ty Dầu Việt Nam - CTCP (oil)

THỐNG KÊ GIAO DỊCH