Tổng Công ty Dầu Việt Nam - CTCP (oil)

16.30
1.40
(9.40%)
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
(2025-12-30) 		4.20 38.53% 160,379,400 -219,300 -3.3
10.80
15.20
15
2 tháng
(2025-12-01) 		4.50 42.45% 179,306,000 -380,800 -5.0
10.30
15.20
15
3 tháng
(2025-10-31) 		4.20 38.53% 196,982,100 -1,184,800 -13.5
10.30
15.20
15
6 tháng
(2025-08-04) 		3.05 25.27% 290,302,300 -13,495,500 -37.6
10.10
15.20
15
12 tháng
(2025-02-03) 		2.65 21.32% 466,141,507 -21,669,344 -108.5
8.53
15.20
15
24 tháng
(2024-02-15) 		5.43 56.18% 830,436,906 -11,246,290 35.0
8.53
15.20
15
36 tháng
(2023-02-14) 		6.75 80.92% 1,111,798,680 -17,668,076 -32.5
8.16
15.20
15
60 tháng
(2021-02-24) 		4.49 42.37% 2,073,624,470 -18,548,761 -55.7
5.88
20.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
10.88
 1,688,500 10.70 11.25 10.33 0 5,000 -0.1
20/05/2021
10.70
 1,028,600 11.07 11.07 10.70 0 7,900 -0.1
19/05/2021
11.07
 1,220,400 11.44 11.44 10.79 0 0 0
18/05/2021
11.44
 904,100 11.25 11.53 11.16 0 0 0
17/05/2021
11.25
 737,844 11.53 11.62 11.16 0 300 -0.0
14/05/2021
11.53
 822,250 11.53 11.62 11.34 100 0 0.0
13/05/2021
11.53
 1,408,308 11.62 11.99 11.44 0 1,000 -0.0
12/05/2021
11.62
 720,252 11.34 11.81 11.34 0 500 -0.0
11/05/2021
11.34
 989,715 11.25 11.71 11.07 0 0 0
10/05/2021
11.25
 1,356,000 11.25 11.34 10.98 0 3,500 -0.0
07/05/2021
11.25
 735,500 11.53 11.53 11.07 1,000 0 0.0
06/05/2021
11.53
 771,939 11.99 12.08 11.53 0 200 -0.0
05/05/2021
11.99
 1,645,333 11.07 12.45 11.34 0 300 -0.0
04/05/2021
11.07
 994,700 11.44 11.44 10.79 300 0 0.0
29/04/2021
11.44
 791,722 11.07 11.62 11.16 3,000 0 0.0
28/04/2021
11.07
 924,945 10.88 11.25 9.41 100 2,000 -0.0
27/04/2021
10.88
 1,022,560 11.25 11.44 10.79 0 3,000 -0.0
26/04/2021
11.25
 1,570,295 12.08 12.27 11.16 2,300 0 0.0
23/04/2021
12.08
 1,094,309 11.81 12.27 11.53 21,300 4,000 0.2
22/04/2021
11.81
 2,287,600 12.73 13.00 11.71 1,300 0 0.0
20/04/2021
12.73
 1,463,800 12.82 13.10 12.64 250 0 0.0
19/04/2021
12.82
 1,144,501 13.00 13.19 12.54 0 0 0
16/04/2021
13.00
 1,357,707 13.28 13.47 12.82 2,000 0 0.0
15/04/2021
13.28
 2,025,546 13.47 13.83 13.28 12,000 0 0
14/04/2021
13.47
 2,711,793 13.10 13.47 12.73 1,000 6,300 -0.1
13/04/2021
13.10
 3,429,920 13.37 13.37 12.73 500 5,000 -0.1
12/04/2021
13.37
 1,654,147 13.37 13.47 13.19 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |