Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	13	1,189,500	13.40	13.60	12.80	0	0	0
30/07/2026	13.40	844,000	13.30	13.50	13.10	0	0	0
29/07/2026	13.20	724,300	12.90	13.20	12.90	0	1,000	0
28/07/2026	13	664,800	12.90	13	12.60	0	0	0
27/07/2026	12.90	983,600	13.20	13.20	12.70	1,000	0	0
24/07/2026	13.30	954,800	13.30	13.60	13	0	0	0
23/07/2026	13.30	1,786,000	12	13.40	11.10	185,000	0	0
22/07/2026	13	1,176,400	13.20	13.40	12.70	0	0	0
21/07/2026	13.20	2,324,900	13.80	14	12.90	365,300	0	0
20/07/2026	13.80	1,397,000	14.10	14.50	13.80	0	0	0
17/07/2026	14.10	594,200	14.20	14.40	13.90	0	1,000	0
16/07/2026	14.50	2,340,300	14.30	14.50	13.50	0	0	0
15/07/2026	14.30	2,548,900	14.80	15	14.10	0	574,000	0
14/07/2026	14.80	4,492,400	14.20	15	14.20	0	500,000	0
13/07/2026	14.20	4,520,000	13.70	14.50	13.60	1,000	0	0
10/07/2026	13.70	1,691,800	13.80	13.90	13.40	0	0	0
09/07/2026	13.80	3,828,400	13.30	14.10	13.30	400	0	0
08/07/2026	13.30	2,092,100	12.70	13.30	12.70	0	0	0
07/07/2026	12.70	802,100	12.70	12.80	12.50	0	100	0
06/07/2026	12.70	1,587,700	13.10	13.20	12.60	0	0	0
03/07/2026	13.10	1,071,400	13.30	13.30	13	0	0	0
02/07/2026	13.20	410,300	13.50	13.50	13.20	0	0	0
01/07/2026	13.50	1,301,700	13.20	13.50	13.20	100	1,000	0
30/06/2026	13.20	577,400	13.20	13.30	13.10	0	0	0
29/06/2026	13.20	782,800	13.10	13.30	13.10	200	0	0
26/06/2026	13.10	709,200	13	13.40	13	0	0	0
25/06/2026	13.20	996,500	13.40	13.50	13	0	0	0
24/06/2026	13.30	1,503,900	13.40	13.60	13.10	0	93,000	0
23/06/2026	13.40	1,333,800	13.60	13.80	13.40	0	0	0
22/06/2026	13.80	1,095,700	13.80	14	13.60	1,000	100	0
19/06/2026	13.80	1,137,100	13.80	13.90	13.60	0	0	0
18/06/2026	13.80	1,472,300	13.80	14	13.60	0	0	0
17/06/2026	13.80	1,726,700	13.90	13.90	13.60	0	121,500	0
16/06/2026	13.90	1,156,400	13.50	14	13.40	0	0	0
15/06/2026	13.80	3,859,200	12.30	14.40	12.30	0	0	0
12/06/2026	14.40	1,136,600	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	1,629,900	12.40	14.60	12.40	0	0	0
09/06/2026	14.50	1,455,600	14.60	14.70	14.30	0	0	0
08/06/2026	14.70	1,898,300	14.90	15	14.50	600	17,600	0
05/06/2026	14.90	1,607,200	15	15.20	14.70	0	0	0
04/06/2026	15	2,971,900	14.70	15.50	14.70	0	0	0
03/06/2026	14.80	1,580,800	14.50	14.90	14.50	0	20,500	0
02/06/2026	14.60	1,793,100	15	15.20	14.40	0	0	0
01/06/2026	14.90	1,306,400	15	15.30	14.70	0	0	0
29/05/2026	15.10	2,203,800	14.80	15.30	14.50	0	0	0
28/05/2026	14.70	1,945,800	14.80	15.10	14.50	0	2,000	0
27/05/2026	14.80	1,963,900	15	15.20	14.60	0	0	0
26/05/2026	15.10	1,493,100	14.70	15.20	14.70	0	0	0
25/05/2026	14.70	4,242,100	15.40	15.50	14.50	9,300	0	0
22/05/2026	15.60	2,516,100	15.60	15.90	15	0	11,000	0
21/05/2026	15.60	3,570,800	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	8,282,100	17	17.30	15.20	94,000	230	0
18/05/2026	17	9,035,000	15.80	17.40	15.70	13,300	500,000	0
15/05/2026	15.80	6,551,500	15.20	16	15	0	3,000	0
14/05/2026	15.20	2,311,100	15.30	15.80	15.10	0	100	0
13/05/2026	15.30	11,367,000	14.40	15.90	14.10	14,000	1,349,900	0
12/05/2026	14.40	2,162,700	14.10	14.40	14	83,000	0	0
11/05/2026	14.20	2,794,100	14.20	14.50	13.80	417,300	0	0
08/05/2026	14.20	2,196,900	14.30	14.50	14	100	0	0
07/05/2026	14.30	2,723,200	14.60	14.60	14.10	0	0	0
06/05/2026	14.60	2,208,900	14.80	14.90	14.50	0	0	0
05/05/2026	14.80	3,740,700	14.60	14.90	14.20	0	0	0
04/05/2026	14.50	3,721,500	14	14.90	14	1,150	1,000	0
29/04/2026	14.10	1,845,700	14.10	14.20	13.80	0	0	0
28/04/2026	14.10	3,062,700	14.70	14.70	13.90	1,000	0	0
24/04/2026	14.70	1,791,200	14.70	15	14.50	0	0	0
23/04/2026	14.60	2,908,300	15	15	14.20	0	0	0
22/04/2026	14.90	2,117,000	15	15.40	14.80	0	0	0
21/04/2026	15	3,342,200	14.70	15.20	14.50	1,113,500	225,000	0
20/04/2026	14.70	912,900	14.90	15	14.60	0	63,000	0
17/04/2026	14.90	2,696,100	14.70	15	14.60	166,300	300,000	0
16/04/2026	14.70	1,414,400	14.80	15	14.70	0	0	0
15/04/2026	14.80	3,015,900	14.80	15	14.60	497,600	0	0
14/04/2026	14.80	3,629,000	15	15.10	14.50	0	0	0
13/04/2026	15	2,572,800	15.20	15.40	14.80	0	100	0
10/04/2026	15.20	7,142,700	14.20	15.50	14	0	100	0
09/04/2026	14.20	2,342,500	14.40	14.50	12.50	0	0	0
08/04/2026	14.40	3,298,700	14.10	14.90	14.10	0	0	0
07/04/2026	14.10	2,710,200	14.30	14.80	13.80	0	0	0
06/04/2026	14.30	3,115,700	15.10	15.20	14	0	0	0
03/04/2026	15.10	2,293,100	15.10	15.50	14.90	300	0	0
02/04/2026	15.10	2,703,100	15.20	15.50	14.70	100	0	0
01/04/2026	15.20	3,762,700	15.50	15.70	15	100	1,500	0
31/03/2026	15.50	2,965,000	15.90	16.20	15.30	0	0	0
30/03/2026	15.90	3,382,000	15.60	16.20	15.60	8,900	0	0
27/03/2026	15.60	3,663,600	15.20	15.60	15.10	200	0	0
26/03/2026	15.20	2,907,400	15.60	16	14.90	0	0	0
25/03/2026	15.60	3,749,800	15.50	16.20	14.80	1,200	0	0
24/03/2026	14.80	4,798,400	15.80	15.80	14.10	0	14,000	0
23/03/2026	14.80	5,419,600	16	16.50	14.70	0	28,800	0
20/03/2026	16	6,070,800	17.40	17.60	15.70	12,700	0	0.2
19/03/2026	17.10	4,418,000	18	18.60	16.90	16,600	5,300	0.2
18/03/2026	18	7,537,000	16.30	18.90	16.10	0	300	-0.0
17/03/2026	16.30	6,007,100	17.70	18	16.20	300	1,400	-0.0
16/03/2026	17.70	12,763,700	22.50	22.50	17	500	0	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

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 (2026-07-01)	-0.10	-0.74%	38,137,100	-524,300	0	12.70 14.80 13
2 tháng (2026-06-01)	-1.50	-10.07%	70,822,100	-775,200	0	12.70 15 13
3 tháng (2026-05-04)	-1.10	-7.59%	152,078,100	-2,010,280	0	12.70 17 13
6 tháng (2026-02-02)	-3.60	-21.18%	546,238,900	-4,851,880	-85.7	12.70 24.80 13
12 tháng (2025-08-05)	1.44	12.08%	856,343,600	-18,354,380	-123.6	10.10 24.80 13
24 tháng (2024-08-12)	-1.39	-9.42%	1,193,923,956	-20,477,370	-113.3	8.53 24.80 13
36 tháng (2023-08-16)	2.68	25.03%	1,528,008,884	-16,811,160	-59.6	8.53 24.80 13
60 tháng (2021-08-26)	1.96	17.17%	2,355,767,626	-22,198,024	-122.8	5.88 24.80 13

Tổng Công ty Dầu Việt Nam - CTCP (oil)

THỐNG KÊ GIAO DỊCH