Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	13.90	1,665,400	13.70	14.10	13.60	0	0	0
02/09/2026	16.80	2,556,600	16.30	17.20	16.30	0	0	0
01/09/2026	12	4,841,700	12	12.50	11.90	0	0	0
31/08/2026	13.90	1,970,400	13.80	14.10	13.60	0	0	0
28/08/2026	13.50	997,300	13.70	13.80	13.50	0	0	0
27/08/2026	13.60	649,900	13.70	13.80	13.50	0	0	0
26/08/2026	13.80	1,640,400	13.70	13.90	13.50	0	0	0
25/08/2026	13.70	1,461,500	13.80	14	13.50	0	0	0
24/08/2026	13.80	3,425,900	13.50	14.20	13.50	0	0	0
21/08/2026	13.50	1,615,500	13.30	13.60	13.30	0	0	0
20/08/2026	13.30	725,200	13.40	13.50	13	0	0	0
19/08/2026	13.30	469,300	13.60	13.60	13.20	0	0	0
18/08/2026	13.40	2,015,700	13	13.80	13	0	0	0
17/08/2026	13.20	653,700	13	13.20	12.80	0	0	0
14/08/2026	13.10	974,500	13.20	13.40	12.90	0	0	0
13/08/2026	13.30	727,900	13.30	13.50	13.20	0	0	0
12/08/2026	13.30	1,157,800	13.40	13.60	13.30	0	0	0
11/08/2026	13.40	1,307,700	13.80	13.90	13.30	0	0	0
10/08/2026	13.80	1,534,700	13.60	13.90	13.40	0	0	0
07/08/2026	13.60	3,258,500	12.90	13.80	12.80	0	0	0
06/08/2026	12.90	466,200	12.80	13.10	12.70	0	0	0
05/08/2026	13	1,378,800	12.90	13	12.70	0	0	0
04/08/2026	13	745,800	13	13.10	12.80	0	0	0
03/08/2026	13	1,148,200	13.60	13.60	12.80	0	0	0
31/07/2026	12.90	1,174,800	13.40	13.60	12.80	0	0	0
30/07/2026	13.40	843,900	13.30	13.50	13.10	0	0	0
29/07/2026	13.10	724,200	12.90	13.20	12.90	0	0	0
28/07/2026	13	664,600	12.90	13	12.60	0	0	0
27/07/2026	12.90	960,800	13.20	13.20	12.70	0	0	0
24/07/2026	13.20	941,100	13.30	13.60	13	0	0	0
23/07/2026	13.20	1,785,900	12	13.40	11.10	0	0	0
22/07/2026	13	1,175,400	13.20	13.40	12.70	0	0	0
21/07/2026	13.10	2,322,500	13.80	14	12.90	0	0	0
20/07/2026	13.80	1,396,000	14.10	14.50	13.80	0	0	0
17/07/2026	14.10	594,200	14.20	14.40	13.90	0	0	0
16/07/2026	14.40	2,267,200	14.30	14.50	13.50	0	0	0
15/07/2026	14.30	2,548,900	14.80	15	14.10	0	0	0
14/07/2026	14.80	4,489,700	14.20	15	14.20	0	0	0
13/07/2026	14.10	4,519,800	13.70	14.50	13.60	0	0	0
10/07/2026	13.60	1,691,500	13.80	13.90	13.40	0	0	0
09/07/2026	13.80	3,828,200	13.30	14.10	13.30	0	0	0
08/07/2026	13.20	2,091,000	12.70	13.30	12.70	0	0	0
07/07/2026	12.50	797,900	12.70	12.80	12.50	0	0	0
06/07/2026	12.60	1,587,500	13.10	13.20	12.60	0	0	0
03/07/2026	13	1,071,300	13.30	13.30	13	0	0	0
02/07/2026	16.20	15,303,100	16.90	17.30	15.30	0	0	0
01/07/2026	13.50	1,301,700	13.20	13.50	13.20	0	0	0
30/06/2026	13.20	576,800	13.20	13.30	13.10	0	0	0
29/06/2026	13.20	782,800	13.10	13.30	13.10	0	0	0
26/06/2026	13.10	709,000	13	13.40	13	0	0	0
25/06/2026	13.20	982,900	13.40	13.50	13	0	0	0
24/06/2026	13.40	1,499,700	13.40	13.60	13.10	0	0	0
23/06/2026	13.50	1,331,700	13.60	13.80	13.40	0	0	0
22/06/2026	13.80	1,095,700	13.80	14	13.60	0	0	0
19/06/2026	13.70	1,130,200	13.80	13.90	13.60	0	0	0
18/06/2026	13.80	1,466,700	13.80	14	13.60	0	0	0
17/06/2026	13.80	1,726,700	13.90	13.90	13.60	0	0	0
16/06/2026	13.90	1,124,000	13.50	14	13.40	0	0	0
15/06/2026	13.80	3,856,200	12.30	14.40	12.30	0	0	0
12/06/2026	14.40	1,116,400	14.50	14.60	14.30	0	0	0
11/06/2026	14.50	954,200	14.60	14.70	14.40	0	0	0
10/06/2026	14.40	1,620,600	12.40	14.60	12.40	0	0	0
09/06/2026	14.40	1,455,400	14.60	14.70	14.30	0	0	0
08/06/2026	14.60	1,898,200	14.90	15	14.50	0	0	0
05/06/2026	14.80	1,605,500	15	15.20	14.70	0	0	0
04/06/2026	15	2,949,800	14.70	15.50	14.70	0	0	0
03/06/2026	14.70	1,575,500	14.50	14.90	14.50	0	0	0
02/06/2026	14.60	1,793,100	15	15.20	14.40	0	0	0
01/06/2026	14.80	1,303,900	15	15.30	14.70	0	0	0
29/05/2026	15	2,189,800	14.80	15.30	14.50	0	0	0
28/05/2026	14.80	1,940,100	14.80	15.10	14.50	0	0	0
27/05/2026	14.80	1,955,600	15	15.20	14.60	0	0	0
26/05/2026	15	1,492,700	14.70	15.20	14.70	0	0	0
25/05/2026	14.70	4,242,100	15.40	15.50	14.50	0	0	0
22/05/2026	15.50	2,451,900	15.60	15.90	15	0	0	0
21/05/2026	15.60	3,559,200	15.70	15.80	15.30	0	0	0
20/05/2026	15.70	6,225,700	15.70	16.20	14.30	0	0	0
19/05/2026	15.60	8,268,300	17	17.30	15.20	0	0	0
18/05/2026	17	9,034,200	15.80	17.40	15.70	0	0	0
15/05/2026	15.70	6,395,400	15.20	16	15	0	0	0
14/05/2026	15.20	2,309,900	15.30	15.80	15.10	0	0	0
13/05/2026	15.30	11,366,500	14.40	15.90	14.10	0	0	0
12/05/2026	14.40	2,162,700	14.10	14.40	14	0	0	0
11/05/2026	14.20	2,792,900	14.20	14.50	13.80	0	0	0
08/05/2026	14.10	2,186,700	14.30	14.50	14	0	0	0
07/05/2026	14.30	2,722,900	14.60	14.60	14.10	0	0	0
06/05/2026	14.60	2,194,000	14.80	14.90	14.50	0	0	0
05/05/2026	14.80	3,738,900	14.60	14.90	14.20	0	0	0
04/05/2026	14.50	3,705,000	14	14.90	14	0	0	0
01/05/2026	11.20	4,018,200	10.80	11.40	10.80	0	0	0
30/04/2026	13.90	1,970,400	13.80	14.10	13.60	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 (2026-08-18)	1.84	13.99%	52,925,800	-1,000	0	11.78 16.50 14.50
2 tháng (2026-07-20)	1.45	10.69%	78,268,800	-1,000	0	11.78 16.50 14.50
3 tháng (2026-06-19)	1.55	11.49%	128,469,600	-1,000	0	11.78 16.50 14.50
6 tháng (2026-03-23)	0.47	3.21%	325,101,000	-1,000	0	11 16.69 14.50
12 tháng (2025-09-22)	3.81	33.99%	902,905,500	-1,000	0	9.92 24.35 14.50
24 tháng (2024-09-27)	2.49	19.90%	1,259,690,917	-1,000	0	8.37 24.35 14.50
36 tháng (2023-10-03)	5.41	56.42%	1,626,840,834	-1,000	0	8.37 24.35 14.50
60 tháng (2021-10-13)	1.41	10.41%	2,448,675,619	474,505	-3.2	5.77 24.35 14.50

Tổng Công ty Dầu Việt Nam - CTCP (oil)

THỐNG KÊ GIAO DỊCH