Tổng Công ty Dầu Việt Nam - CTCP (oil)

17.20
-0.20
(-1.15%)
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)
01/08/2022
12.23
 1,487,436 11.95 12.23 11.95 2,700 0 0.0
29/07/2022
11.95
 1,463,254 11.76 12.05 11.67 0 0 0
28/07/2022
11.76
 802,801 11.67 11.86 11.67 400 0 0.0
27/07/2022
11.67
 430,800 11.67 11.67 11.38 0 0 0
26/07/2022
11.67
 683,020 11.48 11.76 11.48 0 0 0
25/07/2022
11.48
 598,152 11.86 11.86 11.48 1,000 0 0.0
22/07/2022
11.86
 895,326 11.76 11.95 11.67 300 0 0.0
21/07/2022
11.76
 763,303 11.95 11.95 11.67 0 0 0
20/07/2022
11.95
 1,079,358 11.95 12.14 11.86 1,000 100 0.0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/07/2022
11.95
 1,059,425 11.71 12.05 11.76 400 0 0.0
18/07/2022
11.71
 1,226,750 11.44 11.90 11.34 2,400 0 0.0
15/07/2022
11.44
 753,255 11.44 11.53 11.25 0 0 0
14/07/2022
11.44
 714,300 11.25 11.53 11.07 0 0 0
13/07/2022
11.25
 768,208 11.53 11.53 11.16 0 0 0
12/07/2022
11.53
 953,020 11.16 11.53 11.07 100 26,000 -0.3
11/07/2022
11.16
 799,775 11.16 11.34 10.88 100 0 0.0
08/07/2022
11.16
 530,006 11.07 11.25 10.98 4,100 6,000 -0.0
07/07/2022
11.07
 608,691 10.98 11.07 10.61 5,100 8,000 -0.0
06/07/2022
10.98
 1,017,110 11.62 11.62 10.88 0 0 0
05/07/2022
11.62
 1,338,504 11.44 11.90 11.44 4,000 18,800 -0.2
04/07/2022
11.44
 534,294 11.34 11.53 11.34 0 1,000 -0.0
01/07/2022
11.34
 1,102,959 11.44 11.44 10.98 0 2,000 -0.0
30/06/2022
11.44
 922,766 11.81 11.81 11.44 0 0 0
29/06/2022
11.81
 739,940 11.99 12.08 11.62 0 0 0
28/06/2022
11.99
 1,008,779 11.81 12.27 11.71 0 20,023 -0.3
27/06/2022
11.81
 1,310,280 11.16 11.99 11.16 5,000 13,000 -0.1
24/06/2022
11.16
 632,300 11.44 11.53 11.16 0 0 0
23/06/2022
11.44
 926,701 10.79 11.53 10.61 0 0 0
22/06/2022
10.79
 1,406,866 10.79 11.16 10.61 0 0 0
21/06/2022
10.79
 1,229,245 11.16 11.44 10.61 3,000 0 0.0
20/06/2022
11.16
 1,764,453 12.17 12.17 11.07 5,000 0 0.1
17/06/2022
12.17
 1,614,233 12.54 12.54 11.81 9,000 0 0.1
16/06/2022
12.54
 1,497,723 12.36 13.00 12.45 1,000 0 0.0
15/06/2022
12.36
 1,198,831 13.19 13.19 12.17 13,000 0 0.2
14/06/2022
13.19
 1,996,842 12.36 13.19 11.62 200 3,000 -0.0
13/06/2022
12.36
 3,012,082 13.65 13.65 12.36 6,000 0 0.1
10/06/2022
13.65
 2,980,295 14.48 14.48 13.47 100 679,600 -10.1
09/06/2022
14.48
 1,843,682 14.39 14.76 14.30 2,300 372,900 -5.8
08/06/2022
14.39
 3,307,808 13.93 14.94 13.93 5,100 80,400 -1.2
07/06/2022
13.93
 2,075,278 13.74 14.02 13.37 200 0 0.0
06/06/2022
13.74
 3,237,699 13.28 14.20 13.28 8,000 221,300 -3.2
03/06/2022
13.28
 1,570,797 13.47 13.56 13.10 13,500 0 0.2
02/06/2022
13.47
 1,787,890 14.11 14.11 13.37 19,000 80,700 -0.9
01/06/2022
14.11
 1,997,712 14.11 14.11 13.74 0 0 0
31/05/2022
14.11
 2,689,227 13.56 14.20 13.47 10,000 4,800 0.1
30/05/2022
13.56
 1,829,334 13.28 14.02 13.28 11,000 0 0.2
27/05/2022
13.28
 1,429,824 13.10 13.47 13.10 5,000 0 0.1
26/05/2022
13.10
 1,329,599 13.10 13.37 12.91 2,000 0 0.0
25/05/2022
13.10
 2,059,003 12.73 13.19 12.73 0 0 0
24/05/2022
12.73
 1,307,108 12.91 13.00 12.17 200 0 0.0
23/05/2022
12.91
 2,120,263 12.82 13.37 12.64 0 10,000 -0.1
20/05/2022
12.82
 1,236,572 12.64 12.91 12.45 0 0 0
19/05/2022
12.64
 1,917,554 12.36 12.73 11.81 0 2,000 -0.0
18/05/2022
12.36
 987,301 12.64 12.73 12.27 0 1,500 -0.0
17/05/2022
12.64
 1,445,520 11.44 12.64 11.53 0 1,400 -0.0
16/05/2022
11.44
 855,056 10.79 12.08 10.88 12,000 600 0.1
13/05/2022
10.79
 1,175,110 11.62 11.81 10.70 600 0 0.0
12/05/2022
11.62
 917,303 12.27 12.45 11.25 0 0 0
11/05/2022
12.27
 565,345 12.17 12.36 11.81 0 0 0
10/05/2022
12.17
 1,318,036 11.71 12.27 10.88 0 0 0
09/05/2022
11.71
 1,255,760 12.36 12.64 11.44 0 0 0
06/05/2022
12.36
 1,138,598 13.00 13.00 12.27 900 2,000 -0.0
05/05/2022
13.00
 1,011,590 12.91 13.28 12.73 0 0 0
04/05/2022
12.91
 1,264,479 12.64 13.10 12.36 2,500 32,200 -0.4
29/04/2022
12.64
 974,312 12.36 12.73 12.17 3,500 0 0.0
28/04/2022
12.36
 837,500 12.08 12.54 11.99 1,000 0 0.0
27/04/2022
12.08
 781,900 12.08 12.17 11.53 0 0 0
26/04/2022
12.08
 1,772,544 11.44 12.54 10.24 22,300 5,000 0.2
25/04/2022
11.44
 1,769,971 12.54 12.73 11.16 1,300 0 0.0
22/04/2022
12.54
 2,042,611 12.64 13.28 11.71 100 0 0.0
21/04/2022
12.64
 2,036,900 14.02 14.02 12.17 1,500 5,000 -0.1
20/04/2022
14.02
 2,126,766 14.85 15.13 13.74 0 100 -0.0
19/04/2022
14.85
 1,182,500 15.03 15.40 14.85 0 0 0
18/04/2022
15.03
 1,285,500 15.40 15.49 14.94 0 0 0
15/04/2022
15.40
 1,207,100 15.49 15.96 15.22 0 0 0
14/04/2022
15.49
 927,978 15.40 15.77 15.40 3,000 400 0.0
13/04/2022
15.40
 1,067,445 14.85 15.59 14.94 81,800 1,600 1.3
12/04/2022
14.85
 2,160,452 15.49 15.49 14.76 10,000 0 0.2
08/04/2022
15.49
 2,097,256 16.05 16.05 15.31 0 0 0
07/04/2022
16.05
 1,211,671 16.42 16.42 15.86 9,000 1,000 0.1
06/04/2022
16.42
 914,911 16.32 16.42 15.96 0 0 0
05/04/2022
16.32
 767,953 16.23 16.51 16.23 100 0 0.0
04/04/2022
16.23
 1,112,448 15.96 16.32 15.86 400 0 0.0
01/04/2022
15.96
 2,512,912 16.23 16.23 15.49 1,300 12,000 -0.2
31/03/2022
16.23
 2,136,592 16.79 16.88 16.05 2,000 3,000 -0.0
30/03/2022
16.79
 1,678,713 17.25 17.25 16.60 0 0 0
29/03/2022
17.25
 2,185,483 17.25 17.34 16.88 200 0 0.0
28/03/2022
17.25
 1,993,135 17.25 17.52 16.79 0 0 0
25/03/2022
17.25
 1,274,129 17.43 17.43 17.15 14,800 0 0.3
24/03/2022
17.43
 1,586,350 17.15 17.89 17.34 1,500 0 0.0
23/03/2022
17.15
 1,953,704 17.52 17.62 17.15 4,300 0 0.1
22/03/2022
17.52
 2,036,601 17.34 17.71 17.34 400 0 0.0
21/03/2022
17.34
 2,030,110 17.25 17.43 16.97 1,000 0 0.0
18/03/2022
17.25
 1,543,394 16.88 17.43 17.06 200 100 0.0
17/03/2022
16.88
 1,301,586 17.15 17.15 16.79 0 400 -0.0
16/03/2022
17.15
 1,171,818 17.15 17.34 16.88 15,100 0 0.3
15/03/2022
17.15
 3,717,173 17.34 17.43 16.42 100 0 0.0
14/03/2022
17.34
 4,783,683 18.72 18.72 17.25 1,800 0 0.0
11/03/2022
18.72
 3,987,975 19.37 19.55 18.45 5,400 0 0.1
10/03/2022
19.37
 3,846,618 20.20 20.20 18.45 500 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |