Tổng Công ty Dầu Việt Nam - CTCP (oil)

17.70
-2.20
(-11.06%)
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
(2026-02-23) 		1.90 10.98% 194,201,700 -3,146,600 -70.4
17.20
24.80
17.70
2 tháng
(2026-01-15) 		4.70 32.41% 397,995,300 -4,275,700 -90.0
14.20
24.80
17.70
3 tháng
(2025-12-16) 		8.60 81.13% 469,763,700 -4,286,500 -90.1
10.60
24.80
17.70
6 tháng
(2025-09-17) 		7.40 62.71% 516,295,800 -5,240,600 -100.2
10.10
24.80
17.70
12 tháng
(2025-03-21) 		6.85 55.49% 723,226,600 -25,960,800 -199.5
8.53
24.80
17.70
24 tháng
(2024-03-26) 		9.53 98.58% 1,103,244,765 -15,231,190 -51.0
8.53
24.80
17.70
36 tháng
(2023-04-03) 		10.57 122.46% 1,384,567,712 -21,416,676 -116.4
8.44
24.80
17.70
60 tháng
(2021-04-12) 		5.83 43.57% 2,280,399,822 -22,285,314 -137.7
5.88
24.80
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2026
17.70
 12,763,700 22.50 22.50 17 310 1,400 0.0
13/03/2026
19.20
 10,599,900 21 21.90 18.30 5,200 0 0.1
12/03/2026
21
 4,324,700 22 22 20.90 0 0 0
11/03/2026
21.40
 8,473,700 20.40 21.80 19 41,300 2,300 0.8
10/03/2026
20.20
 10,756,700 20.90 22.50 19.90 47,000 409,000 -8.4
09/03/2026
20.90
 20,913,700 25 26.10 19.50 47,000 409,000 -8.4
06/03/2026
22.50
 8,318,600 21.90 23.50 21.90 100 12,500 -0.3
05/03/2026
21.90
 14,509,800 23.60 24 21.70 88,300 505,400 -10.0
04/03/2026
23.60
 22,859,900 25 25.60 22 85,100 1,006,200 -22.3
03/03/2026
24.80
 29,025,100 25 25 21.90 5,000 502,100 -10.9
02/03/2026
21.90
 11,507,200 19.20 21.90 19.20 1,100 523,600 -9.5
27/02/2026
19.20
 18,746,700 17.50 19.60 17.50 0 193,500 -3.3
26/02/2026
17.50
 7,899,000 17.40 17.50 16.60 99,300 1,300 1.7
25/02/2026
17.30
 9,736,800 17.20 18 16.70 0 3,100 -0.1
24/02/2026
17.20
 6,488,400 17.30 17.60 16.90 2,100 100 0.0
23/02/2026
17.30
 10,041,500 16 17.60 16 0 0 0
13/02/2026
16
 3,525,000 15.70 16 15.30 0 100 -0.0
12/02/2026
15.70
 2,700,700 13.10 16.10 13.10 100,200 300 1.5
11/02/2026
15.80
 3,996,000 15.50 15.80 14.80 200 0 0.0
10/02/2026
15.40
 11,727,600 16.80 17 14.50 300 0 0.0
09/02/2026
16.80
 2,556,600 16.30 17.20 16.30 0 25,000 -0.4
06/02/2026
16.30
 15,333,300 16.90 17.30 15.30 300,200 505,000 -3.5
05/02/2026
16.90
 10,884,400 17.90 18.30 16.90 300,200 505,000 -3.5
04/02/2026
17.80
 6,384,000 18.30 18.30 17.30 1,100 523,600 -9.5
03/02/2026
17.80
 12,975,500 17.20 18.70 16.90 1,000 10,000 -0.1
02/02/2026
17
 9,516,700 17 17.20 15.90 1,000 10,000 -0.1
30/01/2026
16.30
 18,431,700 15 17 15 0 0 0
29/01/2026
15
 3,534,800 15.40 15.50 14.70 0 44,800 -0.7
28/01/2026
15.10
 17,151,900 14.70 16.20 14.70 0 35,500 -0.5
27/01/2026
14.70
 7,394,500 14.40 14.80 14 1,000 23,900 -0.3
26/01/2026
14.40
 7,404,700 14.40 15 14.10 59,700 500 0.9
23/01/2026
14.20
 8,381,000 15.40 15.40 13.90 100 0 0.0
22/01/2026
15.10
 6,121,800 15.20 16 15.10 0 32,900 -0.5
21/01/2026
15.20
 11,560,900 14.90 15.40 14.40 14,400 0 0.2
20/01/2026
14.90
 7,934,500 15.10 15.50 14.70 0 56,200 -0.8
19/01/2026
15
 11,714,500 14.30 15.50 14.10 8,100 138,700 -2.0
16/01/2026
14.30
 10,757,800 14.60 15.70 14 2,800 5,000 -0.0
15/01/2026
14.50
 13,805,700 14 15.20 13.90 5,300 8,200 -0.0
14/01/2026
14
 18,840,800 12.60 14 12.50 21,500 25,200 -0.0
13/01/2026
12.50
 8,209,600 11.90 12.60 11.60 200 0 0.0
12/01/2026
11.80
 3,678,300 11.90 12.30 11.50 0 0 0
09/01/2026
11.90
 4,844,100 12 12.50 11.90 4,500 2,000 0.0
08/01/2026
11.90
 6,368,500 12.80 12.80 11.60 0 8,900 -0.1
07/01/2026
12
 6,814,600 11.60 12 11.40 0 0 0
06/01/2026
11.50
 3,940,900 12.80 12.80 11.10 500 600 -0.0
05/01/2026
11.20
 4,037,900 10.80 11.40 10.80 0 0 0
31/12/2025
10.80
 733,700 11 11 10.70 100 0 0.0
30/12/2025
10.90
 683,700 11 11.10 10.80 100 0 0.0
29/12/2025
11
 4,815,600 10.60 11.20 10.60 200 0 0.0
26/12/2025
10.70
 690,300 10.70 10.70 10.50 100 0 0.0
25/12/2025
10.70
 1,048,200 10.90 10.90 10.60 0 0 0
24/12/2025
10.90
 641,700 10.90 11 10.70 100 0 0.0
23/12/2025
10.90
 2,466,500 10.70 11.10 10.70 600 2,000 -0.0
22/12/2025
10.70
 717,700 10.60 10.70 10.50 0 0 0
19/12/2025
10.60
 462,800 10.70 10.70 10.50 0 0 0
18/12/2025
10.70
 391,400 10.70 10.80 10.60 0 0 0
17/12/2025
10.70
 1,696,200 10.60 10.90 10.40 0 0 0
16/12/2025
10.60
 685,900 10.40 10.60 10.30 0 0 0
15/12/2025
10.40
 314,200 10.30 10.50 10.30 0 100 -0.0
12/12/2025
10.30
 531,600 10.60 10.60 10.20 0 0 0
11/12/2025
10.60
 198,000 10.70 10.70 10.50 0 0 0
10/12/2025
10.60
 570,500 10.60 10.70 10.40 0 0 0
09/12/2025
10.60
 556,900 10.80 10.80 10.50 2,500 0 0.0
08/12/2025
10.80
 1,070,700 10.60 10.80 10.40 0 0 0
05/12/2025
10.60
 213,400 10.50 10.60 10.50 2,000 0 0.0
04/12/2025
10.50
 667,800 10.30 10.60 10.20 0 164,900 -1.7
03/12/2025
10.60
 221,900 10.60 10.60 10.50 0 0 0
02/12/2025
10.60
 389,300 10.60 10.60 10.40 0 0 0
01/12/2025
10.60
 576,000 10.60 10.70 10.50 0 0 0
28/11/2025
10.60
 672,800 10.60 10.70 10.50 2,000 0 0.0
27/11/2025
10.50
 491,000 10.60 10.70 10.50 3,000 2,500 0.0
26/11/2025
10.60
 295,700 10.60 10.60 10.50 100 0 0.0
25/11/2025
10.60
 681,900 10.50 10.70 10.50 0 230,700 -2.4
24/11/2025
10.50
 621,700 10.60 10.70 10.50 0 230,000 -2.4
21/11/2025
10.60
 701,500 10.70 10.70 10.50 0 162,000 -1.7
20/11/2025
10.60
 550,200 10.80 10.90 10.60 0 105,000 -1.1
19/11/2025
10.80
 764,800 10.90 11 10.70 500 5,000 -0.0
18/11/2025
10.90
 826,100 11 11 10.80 0 0 0
17/11/2025
11
 1,178,600 10.90 11.20 10.90 0 20,000 -0.2
14/11/2025
11
 360,600 10.90 11 10.80 0 25,000 -0.3
13/11/2025
11
 1,389,200 10.80 11.10 10.60 0 0 0
12/11/2025
10.80
 464,300 10.60 10.80 10.50 0 0 0
11/11/2025
10.60
 376,000 10.50 10.70 10.30 0 0 0
10/11/2025
10.70
 511,700 10.70 10.90 10.60 0 0 0
07/11/2025
10.70
 1,285,600 10.80 11.20 10.20 0 2,400 -0.0
06/11/2025
11
 567,900 11 11.10 10.80 0 0 0
05/11/2025
11
 2,994,000 10.70 11.30 10.50 0 1,000 -0.0
04/11/2025
10.70
 812,100 10.70 10.80 10.20 0 29,500 -0.3
03/11/2025
10.60
 599,800 10.80 10.90 10.60 2,500 0 0.0
31/10/2025
10.90
 1,530,600 10.60 11.10 10.50 1,000 0 0.0
30/10/2025
10.50
 435,700 10.60 10.70 10.50 0 0 0
29/10/2025
10.60
 419,500 10.60 10.70 10.50 0 0 0
28/10/2025
10.50
 466,200 10.60 10.70 10.30 200 0 0.0
27/10/2025
10.60
 385,600 11 11 10.50 0 0 0
24/10/2025
10.80
 792,700 10.70 11.10 10.60 2,600 0 0.0
23/10/2025
10.70
 698,100 10.40 10.70 10.40 0 0 0
22/10/2025
10.40
 494,800 10.20 10.40 10.10 0 0 0
21/10/2025
10.20
 718,700 10.10 10.30 10 0 0 0
20/10/2025
10.10
 1,252,700 10.50 10.50 10 200 0 0.0
17/10/2025
10.50
 721,000 10.70 10.70 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |