Tổng Công ty Dầu Việt Nam - CTCP (oil)

16.60
-0.80
(-4.60%)
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)
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
25/11/2021
14.76
 2,098,169 14.57 16.69 14.48 8,200 0 0.1
24/11/2021
14.57
 1,310,576 14.85 15.03 14.57 0 0 0
23/11/2021
14.85
 1,594,029 14.02 16.60 13.93 21,400 0 0.3
22/11/2021
14.02
 4,081,863 15.22 15.22 14.02 7,000 10,000 -0.1
19/11/2021
15.22
 4,323,405 15.86 16.05 13.65 5,000 0 0.1
18/11/2021
15.86
 3,353,666 16.51 16.51 15.68 200 0 0.0
17/11/2021
16.51
 4,039,516 15.96 16.97 15.77 0 0 0
16/11/2021
15.96
 2,510,131 15.96 16.23 13.56 0 2,500 -0.0
15/11/2021
15.96
 5,077,900 16.05 16.32 15.49 0 19,000 -0.3
12/11/2021
16.05
 2,368,844 16.32 16.32 15.77 400 0 0.0
11/11/2021
16.32
 3,378,200 16.69 16.79 15.96 12,300 1,200 0.2
10/11/2021
16.69
 4,471,300 16.05 16.88 16.05 0 2,000 -0.0
09/11/2021
16.05
 3,273,086 16.32 16.51 15.86 2,400 0 0.0
08/11/2021
16.32
 3,534,743 15.96 16.60 13.37 0 8,200 -0.1
05/11/2021
15.96
 5,351,590 15.22 16.14 15.22 0 1,000 -0.0
04/11/2021
15.22
 3,235,810 15.22 15.22 14.85 0 6,000 -0.1
03/11/2021
15.22
 3,875,780 15.77 16.23 15.03 10,200 0 0.2
02/11/2021
15.77
 3,787,269 15.68 15.96 15.31 3,100 0 0.1
01/11/2021
15.68
 8,913,148 14.57 15.96 14.57 1,000 200 0.0
29/10/2021
14.57
 2,133,053 14.76 14.94 14.30 0 5,000 -0.1
28/10/2021
14.76
 5,067,159 14.30 15.13 14.20 200 0 0.0
27/10/2021
14.30
 4,045,400 13.93 14.48 14.02 5,000 0 0.1
26/10/2021
13.93
 1,097,000 13.74 14.11 13.65 0 0 0
25/10/2021
13.74
 1,490,400 13.56 13.93 13.65 0 0 0
22/10/2021
13.56
 1,965,000 13.74 13.83 13.56 3,000 0 0.0
21/10/2021
13.74
 1,688,600 13.83 14.02 13.65 0 100 -0.0
20/10/2021
13.83
 1,988,700 14.11 14.20 13.74 0 0 0
19/10/2021
14.11
 945,400 14.20 14.30 14.02 5,000 1,000 0.1
18/10/2021
14.20
 4,556,800 13.83 14.39 13.83 5,300 500 0.1
15/10/2021
13.83
 2,377,400 13.83 14.02 13.65 10,000 0 0.1
14/10/2021
13.83
 1,686,100 13.83 14.02 13.74 0 0 0
13/10/2021
13.83
 1,923,200 14.11 14.11 13.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |