Tổng Công ty Dầu Việt Nam - CTCP (oil)

16.40
-1
(-5.75%)
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)
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
06/07/2021
12.54
 2,560,640 13.28 13.74 12.36 500 1,250 -0.0
05/07/2021
13.28
 3,325,676 14.02 14.02 13.19 0 0 0
02/07/2021
14.02
 1,484,995 13.93 14.39 13.83 0 0 0
01/07/2021
13.93
 3,691,752 14.02 14.11 13.47 15,200 500 0.2
30/06/2021
14.02
 1,666,913 14.20 14.39 13.93 4,600 0 0.1
29/06/2021
14.20
 3,502,321 14.66 14.66 14.02 100 5,000 -0.1
28/06/2021
14.66
 3,046,463 14.48 15.22 12.17 5,000 2,100 0.0
25/06/2021
14.48
 2,578,296 14.20 14.48 14.11 6,600 0 0.1
24/06/2021
14.20
 2,752,405 14.48 14.76 14.11 6,300 0 0.1
23/06/2021
14.48
 3,031,893 14.76 14.94 14.30 0 0 0
22/06/2021
14.76
 5,216,003 14.30 15.22 14.30 1,200 0 0.0
21/06/2021
14.30
 6,028,000 13.65 14.48 13.56 5,000 30,000 0
18/06/2021
13.65
 2,220,227 13.74 13.74 13.37 0 0 0
17/06/2021
13.74
 3,121,000 13.47 14.02 13.00 0 200 -0.0
16/06/2021
13.47
 3,843,332 13.19 13.83 11.34 15,000 3,000 0.2
15/06/2021
13.19
 2,001,307 13.47 13.65 13.10 0 0 0
14/06/2021
13.47
 2,899,516 13.19 13.74 13.19 0 5,000 -0.1
11/06/2021
13.19
 2,241,210 12.73 13.37 12.64 10,000 500 0.1
10/06/2021
12.73
 2,950,516 13.47 13.47 12.64 0 0 0
09/06/2021
13.47
 4,048,442 13.10 13.83 11.71 16,000 0 0.2
08/06/2021
13.10
 3,988,400 14.20 14.48 12.91 1,200 70 0.0
07/06/2021
14.20
 7,608,172 14.30 15.22 11.71 17,300 1,031,600 -15.9
04/06/2021
14.30
 9,239,973 13.00 14.57 11.25 0 0 0
03/06/2021
13.00
 3,663,076 13.28 13.65 11.34 1,000 6,400 -0.1
02/06/2021
13.28
 3,794,114 12.82 13.56 12.91 1,100 4,600 -0.1
01/06/2021
12.82
 2,790,110 12.36 13.10 10.15 500 0 0.0
31/05/2021
12.36
 4,777,785 11.34 12.36 11.07 0 12,000 -0.2
28/05/2021
11.34
 1,714,500 10.79 11.44 10.98 0 0 0
27/05/2021
10.79
 1,043,310 11.25 11.25 10.79 0 0 0
26/05/2021
11.25
 869,021 11.44 11.53 11.07 0 700 -0.0
25/05/2021
11.44
 1,460,000 11.07 11.62 11.07 0 3,000 -0.0
24/05/2021
11.07
 767,100 10.88 11.25 10.79 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |