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)
25/11/2021
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
12/10/2021
14.11
 3,612,100 13.93 14.30 13.83 0 0 0
11/10/2021
13.93
 2,366,900 13.74 14.30 13.74 1,100 0 0.0
08/10/2021
13.74
 1,911,300 13.65 14.02 13.65 0 0 0
07/10/2021
13.65
 3,966,142 14.11 14.11 13.56 4,700 0 0.1
06/10/2021
14.11
 2,117,600 14.11 14.39 13.83 0 800 -0.0
05/10/2021
14.11
 2,263,664 13.93 14.85 13.83 15,200 0 0.2
04/10/2021
13.93
 6,609,478 13.28 14.57 11.25 0 1,000 -0.0
01/10/2021
13.28
 3,704,934 13.10 13.47 12.91 0 100 -0.0
30/09/2021
13.10
 1,554,671 13.10 13.37 12.91 1,000 0 0.0
29/09/2021
13.10
 2,251,255 13.37 13.37 13.00 5,000 0 0.1
28/09/2021
13.37
 5,636,499 12.45 13.56 10.79 100 100 -0
27/09/2021
12.45
 1,937,400 12.54 12.91 12.36 20,300 0 0.3
24/09/2021
12.54
 1,558,308 12.64 13.00 12.45 5,000 0 0.1
23/09/2021
12.64
 1,895,421 13.00 13.28 12.64 8,000 0 0.1
22/09/2021
13.00
 3,016,055 12.54 13.19 12.36 0 500 -0.0
21/09/2021
12.54
 2,233,698 12.36 12.54 11.99 0 0 0
20/09/2021
12.36
 2,944,777 12.54 12.64 12.17 0 0 0
17/09/2021
12.54
 2,099,861 12.91 13.00 12.45 5,100 0 0.1
16/09/2021
12.91
 1,597,801 13.00 13.19 12.73 30,500 0 0.4
15/09/2021
13.00
 3,713,100 12.64 13.19 12.45 20,000 4,000 0.2
14/09/2021
12.64
 2,735,630 12.45 12.91 10.51 0 23,500 -0.3
13/09/2021
12.45
 4,380,300 12.08 12.54 11.99 100 9,600 -0.1
10/09/2021
12.08
 1,309,986 12.08 12.08 11.90 5,000 7,000 -0.0
09/09/2021
12.08
 1,082,700 11.81 12.08 11.81 0 0 0
08/09/2021
11.81
 761,837 11.90 11.99 11.71 0 1,700 -0.0
07/09/2021
11.90
 1,365,577 12.27 12.36 11.90 0 0 0
06/09/2021
12.27
 2,835,000 11.81 12.45 11.81 0 13,300 -0.2
01/09/2021
11.81
 1,132,700 11.90 11.99 11.62 0 0 0
31/08/2021
11.90
 2,160,646 11.81 12.08 11.62 0 0 0
30/08/2021
11.81
 902,900 11.53 11.81 11.53 500 0 0.0
27/08/2021
11.53
 758,678 11.44 11.53 11.25 0 0 0
26/08/2021
11.44
 571,300 11.53 11.62 11.34 0 0 0
25/08/2021
11.53
 1,145,900 11.44 11.62 11.25 0 0 0
24/08/2021
11.44
 1,345,402 11.34 11.81 9.87 200 0 0.0
23/08/2021
11.34
 2,203,465 11.90 11.90 11.25 7,400 0 0.1
20/08/2021
11.90
 2,489,100 12.45 12.45 11.62 500 5,200 -0.1
19/08/2021
12.45
 3,714,700 12.17 13.83 12.17 0 100 -0.0
18/08/2021
12.17
 1,803,600 12.08 12.27 11.90 0 900 -0.0
17/08/2021
12.08
 1,161,900 11.90 12.17 11.81 300 600 -0.0
16/08/2021
11.90
 1,209,020 11.99 11.99 11.71 100 11,300 -0.1
13/08/2021
11.99
 2,109,776 12.08 12.08 11.62 1,600 0 0.0
12/08/2021
12.08
 1,324,461 12.36 12.45 12.08 0 5,300 -0.1
11/08/2021
12.36
 1,944,038 12.45 12.73 12.27 1,200 10,000 -0.1
10/08/2021
12.45
 3,021,651 11.81 12.45 11.62 0 200 -0.0
09/08/2021
11.81
 1,310,646 11.90 11.90 11.62 1,300 0 0.0
06/08/2021
11.90
 1,223,500 11.99 12.17 11.81 600 700 -0.0
05/08/2021
11.99
 1,010,200 11.90 11.99 11.62 0 0 0
04/08/2021
11.90
 1,907,000 11.62 12.17 11.53 0 3,500 -0.0
03/08/2021
11.62
 1,365,300 11.62 11.71 11.25 14,700 0 0.2
02/08/2021
11.62
 1,223,500 11.62 11.81 11.44 200 0 0.0
30/07/2021
11.62
 1,089,800 11.71 11.99 11.53 1,000 0 0.0
29/07/2021
11.71
 775,992 11.62 11.71 11.53 100 0 0.0
28/07/2021
11.62
 704,900 11.62 11.81 11.53 15,900 0 0.2
27/07/2021
11.62
 2,070,500 11.34 11.81 11.34 0 13,700 -0.2
26/07/2021
11.34
 592,904 11.16 11.34 10.98 0 0 0
23/07/2021
11.16
 1,295,333 11.34 11.53 11.16 2,000 0 0.0
22/07/2021
11.34
 1,051,987 10.79 11.34 10.88 9,400 0 0.1
21/07/2021
10.79
 609,300 10.88 11.07 10.61 5,500 1,000 0.1
20/07/2021
10.88
 1,291,300 10.79 10.98 10.33 23,100 0 0.3
19/07/2021
10.79
 2,013,500 11.62 11.62 10.61 1,300 0 0.0
16/07/2021
11.62
 896,000 11.81 11.90 11.53 800 1,000 -0.0
15/07/2021
11.81
 1,160,600 11.53 11.81 11.34 9,800 0 0.1
14/07/2021
11.53
 933,500 11.81 11.99 11.34 2,000 0 0.0
13/07/2021
11.81
 1,260,920 11.16 11.81 9.59 10,300 0 0.1
12/07/2021
11.16
 2,864,049 11.53 11.81 10.05 15,600 0 0.2
09/07/2021
11.53
 2,357,010 12.27 12.27 11.44 5,900 0 0.1
08/07/2021
12.27
 1,211,688 12.64 12.64 12.17 2,000 2,000 0.0
07/07/2021
12.64
 2,948,400 12.54 12.82 11.99 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |