Tổng Công ty Dầu Việt Nam - CTCP (oil)

14.10
-0.10
(-0.70%)
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
(2026-04-01) 		-1.10 -7.24% 58,468,100 1,189,200 0
14.10
15.20
14.10
2 tháng
(2026-03-02) 		-7.80 -35.62% 263,439,800 -1,870,200 -68.4
14.10
24.80
14.10
3 tháng
(2026-02-02) 		-2.90 -17.06% 395,952,000 -2,841,600 -85.7
14.10
24.80
14.10
6 tháng
(2025-11-03) 		3.50 33.02% 613,370,000 -4,072,200 -99.9
10.30
24.80
14.10
12 tháng
(2025-05-06) 		4.89 53.06% 812,526,200 -18,561,800 -139.7
9.21
24.80
14.10
24 tháng
(2024-05-13) 		4.62 48.81% 1,205,699,936 -13,982,290 -50.0
8.53
24.80
14.10
36 tháng
(2023-05-17) 		5.37 61.59% 1,482,567,878 -20,129,577 -115.0
8.53
24.80
14.10
60 tháng
(2021-05-27) 		3.31 30.67% 2,362,951,915 -21,105,064 -137.2
5.88
24.80
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
20.20
 6,703,226 19.28 20.57 19.37 2,100 100 0.0
08/03/2022
19.28
 3,399,361 19.92 19.92 19.00 100 1,100 -0.0
07/03/2022
19.92
 8,325,493 18.35 20.11 18.45 11,000 42,700 -0.7
04/03/2022
18.35
 3,452,804 18.91 19.00 18.26 0 1,000 -0.0
03/03/2022
18.91
 3,034,521 18.91 19.46 18.63 9,900 0 0.2
02/03/2022
18.91
 5,084,295 18.45 19.55 18.72 9,800 400 0.2
01/03/2022
18.45
 3,473,103 18.54 18.81 18.17 0 0 0
28/02/2022
18.54
 3,766,545 18.35 18.91 18.35 500 0 0.0
25/02/2022
18.35
 4,173,647 18.91 19.09 18.26 1,600 0 0.0
24/02/2022
18.91
 8,661,921 17.98 19.74 17.80 800 12,000 -0.2
23/02/2022
17.98
 7,310,721 17.43 18.45 17.34 100 2,600 -0.0
22/02/2022
17.43
 4,327,948 16.97 17.52 16.97 0 11,800 -0.2
21/02/2022
16.97
 1,759,592 16.60 17.06 16.60 300 0 0.0
18/02/2022
16.60
 1,360,158 16.60 16.79 16.51 200 0 0.0
17/02/2022
16.60
 1,730,521 16.69 16.79 16.42 100 10,700 -0.2
16/02/2022
16.69
 2,225,799 16.97 17.06 16.42 0 0 0
15/02/2022
16.97
 1,811,451 17.34 17.52 16.79 0 0 0
14/02/2022
17.34
 4,465,251 16.97 17.89 17.15 10,000 0 0.2
11/02/2022
16.97
 2,130,524 16.97 17.34 16.79 0 100 -0.0
10/02/2022
16.97
 2,375,595 16.32 16.97 16.42 0 1,000 -0.0
09/02/2022
16.32
 2,570,388 16.69 16.69 16.23 0 7,800 -0.1
08/02/2022
16.69
 1,621,529 17.06 17.15 16.60 0 0 0
07/02/2022
17.06
 2,098,181 15.77 17.34 16.05 0 0 0
28/01/2022
15.77
 7,213,123 17.34 17.43 15.22 7,000 12,600 -0.1
27/01/2022
17.34
 1,572,257 17.15 17.80 17.06 300 300 -0
26/01/2022
17.15
 2,153,825 17.15 17.62 17.06 0 0 0
25/01/2022
17.15
 2,823,295 17.25 17.43 16.79 0 0 0
24/01/2022
17.25
 2,742,259 17.98 18.26 16.97 20,000 0 0.4
21/01/2022
17.98
 4,686,576 17.98 18.17 17.25 1,200 1,000 0.0
20/01/2022
17.98
 3,758,800 17.89 18.26 17.43 14,700 8,000 0.1
19/01/2022
17.89
 2,826,700 18.26 18.91 17.80 100 10,100 -0.2
18/01/2022
18.26
 5,024,100 17.62 18.91 17.52 0 0 0
17/01/2022
17.62
 8,828,933 17.06 18.63 17.06 0 0 0
14/01/2022
17.06
 2,130,883 16.97 17.25 16.60 11,300 0 0.2
13/01/2022
16.97
 2,761,730 17.43 17.98 16.79 10,300 0 0.2
12/01/2022
17.43
 4,888,700 16.60 17.98 16.69 3,600 30,100 -0.5
11/01/2022
16.60
 2,857,875 16.79 16.97 16.42 11,300 0 0.2
10/01/2022
16.79
 4,124,335 17.62 17.71 16.42 0 0 0
07/01/2022
17.62
 4,175,023 17.25 17.71 17.15 300 0 0.0
06/01/2022
17.25
 4,814,178 16.51 17.71 16.42 13,400 20,000 -0.1
05/01/2022
16.51
 3,396,800 16.69 17.06 16.51 1,000 0 0.0
04/01/2022
16.69
 7,181,000 15.77 16.88 15.77 0 0 0
31/12/2021
15.77
 1,856,752 15.86 16.05 15.59 0 1,000 -0.0
30/12/2021
15.86
 2,434,932 15.77 16.14 15.59 500 32,800 -0.6
29/12/2021
15.77
 1,322,500 15.68 15.86 15.49 12,300 0 0.2
28/12/2021
15.68
 3,169,368 15.86 16.14 15.59 0 0 0
27/12/2021
15.86
 1,628,664 15.68 16.23 15.68 19,000 0 0.3
24/12/2021
15.68
 2,193,770 15.77 16.23 15.59 15,000 0 0.3
23/12/2021
15.77
 4,728,632 14.94 16.05 14.94 1,800 0 0.0
22/12/2021
14.94
 3,735,200 15.31 15.68 14.85 13,000 0 0.2
21/12/2021
15.31
 1,745,524 15.31 15.49 15.03 0 200 -0.0
20/12/2021
15.31
 1,416,852 15.59 15.68 15.13 0 100 -0.0
17/12/2021
15.59
 5,552,426 15.13 16.05 15.13 0 0 0
16/12/2021
15.13
 1,163,700 15.03 15.22 14.76 11,000 0 0.2
15/12/2021
15.03
 1,047,100 15.03 15.13 14.85 1,000 0 0.0
14/12/2021
15.03
 1,952,951 15.22 15.31 14.85 8,000 0 0.1
13/12/2021
15.22
 1,756,067 14.94 15.22 14.94 0 0 0
10/12/2021
14.94
 1,467,813 15.13 17.20 14.94 0 0 0
09/12/2021
15.13
 2,565,345 14.57 15.40 14.48 0 5,800 -0.1
08/12/2021
14.57
 1,213,800 14.85 15.03 14.57 15,000 0 0.2
07/12/2021
14.85
 2,230,983 13.93 14.94 14.02 0 0 0
06/12/2021
13.93
 1,100,033 14.30 14.39 12.27 0 0 0
03/12/2021
14.30
 1,607,547 14.57 14.76 14.11 200 0 0.0
02/12/2021
14.57
 1,093,490 14.57 14.57 14.30 0 0 0
01/12/2021
14.57
 1,532,537 14.30 16.42 13.93 0 0 0
30/11/2021
14.30
 1,770,610 14.11 14.76 11.90 500 11,200 -0.2
29/11/2021
14.11
 1,741,347 14.39 14.39 13.56 11,000 0 0.2
26/11/2021
14.39
 1,574,000 14.76 14.76 14.30 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |