Tổng Công ty Dầu Việt Nam - CTCP (oil)

10.60
0.10
(0.95%)
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
(2025-11-05) 		-0.50 -4.55% 16,588,600 -942,900 -10.0
10.50
11
10.60
2 tháng
(2025-10-06) 		-0.70 -6.25% 33,018,400 -961,400 -10.2
10.10
11.30
10.60
3 tháng
(2025-09-08) 		-1.20 -10.26% 54,017,400 -1,194,000 -12.8
10.10
11.90
10.60
6 tháng
(2025-06-09) 		0.21 2.04% 188,553,700 -14,576,900 -49.9
10.10
12.64
10.60
12 tháng
(2024-12-10) 		-1.36 -11.45% 323,620,529 -19,003,990 -75.7
8.53
13.23
10.60
24 tháng
(2023-12-18) 		0.93 9.70% 671,622,684 -11,016,790 38.3
8.53
15.18
10.60
36 tháng
(2022-12-21) 		3.10 41.93% 960,517,054 -17,617,549 -30.8
7.21
15.18
10.60
60 tháng
(2020-12-31) 		-0.57 -5.13% 1,956,302,199 -18,557,166 -55.2
5.88
20.20
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
13.37
 1,177,300 13.47 13.56 13.28 0 0 0
08/04/2021
13.47
 2,245,361 13.56 13.65 13.28 0 0 0
07/04/2021
13.56
 1,993,876 13.74 13.83 13.47 600 0 0.0
06/04/2021
13.74
 3,021,970 13.37 13.74 13.10 0 2,500 -0.0
05/04/2021
13.37
 2,300,240 13.47 13.65 13.19 0 52 -0.0
02/04/2021
13.47
 3,939,726 13.37 13.93 13.37 0 500 -0.0
01/04/2021
13.37
 2,804,265 13.19 13.47 13.10 10,000 0 0.1
31/03/2021
13.19
 3,528,761 12.73 13.37 12.45 1,000 8,900 -0.1
30/03/2021
12.73
 1,437,516 12.73 12.91 12.45 0 5,000 -0.1
29/03/2021
12.73
 1,681,220 12.82 13.10 12.45 9,200 0 0.1
26/03/2021
12.82
 1,907,100 13.00 13.00 11.90 0 0 0
25/03/2021
13.00
 1,287,858 13.00 13.37 10.98 5,000 1,500 0.0
24/03/2021
13.00
 2,971,934 13.47 13.47 12.45 0 8,500 -0.1
23/03/2021
13.47
 1,280,239 13.56 13.65 13.28 0 0 0
22/03/2021
13.56
 2,239,158 13.47 13.93 13.47 0 500 -0.0
19/03/2021
13.47
 3,814,360 13.47 13.65 12.73 1,000 15,000 -0.2
18/03/2021
13.47
 1,244,304 13.56 13.83 13.28 500 0 0.0
17/03/2021
13.56
 1,553,972 13.19 13.65 12.91 0 5,800 -0.1
16/03/2021
13.19
 4,512,099 13.65 13.74 12.82 0 11,800 -0.2
15/03/2021
13.65
 1,534,970 13.83 13.93 13.47 500 1,700 -0.0
12/03/2021
13.83
 2,139,008 13.83 14.30 13.65 2,000 1,000 0.0
11/03/2021
13.83
 2,475,100 13.83 14.20 13.65 1,000 0 0.0
10/03/2021
13.83
 2,419,800 13.37 13.83 13.10 4,000 13,200 -0.1
09/03/2021
13.37
 6,460,400 14.48 14.57 13.00 500 73,200 -1.1
08/03/2021
14.48
 3,740,900 13.83 15.22 14.02 5,600 96,700 -1.5
05/03/2021
13.83
 5,391,103 13.10 14.02 10.51 5,900 71,700 -1.0
04/03/2021
13.10
 10,592,230 11.44 13.10 11.44 200 33,600 -0.4
03/03/2021
11.44
 1,203,958 11.34 11.53 11.25 405 100 0.0
02/03/2021
11.34
 1,637,816 11.53 11.62 11.16 9,600 8,700 0.0
01/03/2021
11.53
 3,675,647 10.79 11.62 10.70 3,100 7,000 -0.0
26/02/2021
10.79
 965,743 10.79 10.79 10.51 400 22,000 -0.2
25/02/2021
10.79
 690,011 10.61 10.98 10.51 100 2,000 -0.0
24/02/2021
10.61
 1,124,703 10.88 10.88 10.42 1,700 1,000 0.0
23/02/2021
10.88
 1,382,840 10.61 10.98 10.61 10,100 500 0.1
22/02/2021
10.61
 948,868 10.61 10.79 10.51 13,660 22,700 -0.1
19/02/2021
10.61
 1,367,900 10.98 10.98 10.33 133 6,800 -0.1
18/02/2021
10.98
 2,198,610 10.98 11.34 10.79 6,200 83,100 -0.9

Chính sách bảo mật | Điều khoản sử dụng |