Tổng Công ty Dầu Việt Nam - CTCP (oil)

17.20
-0.20
(-1.15%)
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)
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
17/02/2021
10.98
 1,409,804 10.15 11.07 10.15 2 50,000 -0.6
09/02/2021
10.15
 1,044,503 9.78 10.15 9.78 200 1,000 -0.0
08/02/2021
9.78
 1,399,700 10.15 10.24 9.22 0 0 0
05/02/2021
10.15
 785,612 9.87 10.15 9.87 200 4,400 -0.0
04/02/2021
9.87
 970,861 9.78 10.24 9.78 1,600 0 0.0
03/02/2021
9.78
 2,287,531 8.95 9.87 8.95 0 0 0
02/02/2021
8.95
 1,396,400 8.30 8.95 8.30 0 0 0
01/02/2021
8.30
 986,000 8.85 8.85 8.12 3,300 0 0.0
29/01/2021
8.85
 1,708,800 8.21 9.13 7.47 3,000 0 0.0
28/01/2021
8.21
 3,006,296 9.22 9.22 8.21 13,500 11,900 0.0
27/01/2021
9.22
 1,992,171 9.96 10.15 9.04 2,600 0 0.0
26/01/2021
9.96
 1,503,813 10.61 10.70 9.78 1,100 0 0.0
25/01/2021
10.61
 1,629,638 10.88 10.98 10.51 1,300 0 0.0
22/01/2021
10.88
 1,331,600 11.34 11.34 10.79 0 0 0
21/01/2021
11.34
 779,500 11.07 11.44 10.88 500 0 0.0
20/01/2021
11.07
 1,441,130 10.88 11.25 10.15 1,800 0 0.0
19/01/2021
10.88
 2,865,798 11.81 11.90 10.15 800 25,000 -0.3
18/01/2021
11.81
 3,594,312 11.62 12.08 11.44 4,000 400 0.0
15/01/2021
11.62
 1,832,785 11.53 11.81 11.44 12,100 500 0.1
14/01/2021
11.53
 1,209,118 11.62 11.62 11.16 800 0 0.0
13/01/2021
11.62
 2,230,473 11.99 12.17 11.44 7,500 0 0.1
12/01/2021
11.99
 1,888,100 11.90 12.17 11.62 400 0 0.0
11/01/2021
11.90
 2,911,100 11.53 11.99 11.53 3,400 16,000 -0.2
08/01/2021
11.53
 3,996,000 11.07 11.71 11.07 2,100 37,600 -0.4
07/01/2021
11.07
 2,185,700 11.07 11.34 10.88 2,400 0 0.0
06/01/2021
11.07
 2,323,500 10.98 11.44 10.88 1,200 60,000 -0.7
05/01/2021
10.98
 1,719,866 11.25 11.25 10.88 1,000 0 0.0
04/01/2021
11.25
 1,456,000 11.07 11.44 11.07 1,100 0 0.0
31/12/2020
11.07
 2,344,400 10.79 11.16 10.61 100 500 -0.0
30/12/2020
10.79
 1,161,299 11.16 11.16 10.70 600 1,000 -0.0
29/12/2020
11.16
 2,866,418 10.70 11.44 10.61 44,300 0 0.5
28/12/2020
10.70
 3,482,300 9.96 10.79 9.96 0 10,000 -0.1
25/12/2020
9.96
 1,455,504 9.68 10.05 9.50 500 0 0.0
24/12/2020
9.68
 3,187,400 9.87 10.33 9.04 3,000 18,700 -0.2
23/12/2020
9.87
 1,683,300 10.33 10.42 9.78 9,000 0 0.1
22/12/2020
10.33
 3,235,091 9.50 10.42 9.32 30,200 2,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |