Tổng Công ty Dầu Việt Nam - CTCP (oil)

16.10
1.20
(8.05%)
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)
12/11/2020
7.47
 195,123 7.56 7.56 7.38 0 0 0
11/11/2020
7.56
 316,360 7.56 7.65 6.46 0 0 0
10/11/2020
7.56
 420,067 7.47 8.49 6.27 0 0 0
09/11/2020
7.47
 83,457 7.47 7.47 7.38 100 0 0.0
06/11/2020
7.47
 304,408 7.47 8.58 7.38 0 0 0
05/11/2020
7.47
 276,010 7.56 7.56 6.46 0 0 0
04/11/2020
7.56
 192,920 7.56 7.56 7.47 0 0 0
03/11/2020
7.56
 239,665 7.47 8.30 7.47 0 0 0
02/11/2020
7.47
 174,700 7.38 8.49 7.38 0 0 0
30/10/2020
7.38
 284,150 7.38 7.38 7.29 0 0 0
29/10/2020
7.38
 656,769 7.56 7.56 7.29 0 0 0
28/10/2020
7.56
 519,129 7.65 7.65 6.55 0 42,000 -0.3
27/10/2020
7.65
 384,818 7.56 7.65 6.55 0 0 0
26/10/2020
7.56
 631,859 7.65 7.75 7.56 0 0 0
23/10/2020
7.65
 210,201 7.47 8.58 7.47 0 0 0
22/10/2020
7.47
 288,130 7.56 8.67 7.47 0 0 0
21/10/2020
7.56
 301,001 7.56 7.65 7.47 0 0 0
20/10/2020
7.56
 460,900 7.56 7.65 7.47 0 0 0
19/10/2020
7.56
 149,400 7.65 7.75 7.56 0 0 0
16/10/2020
7.65
 493,700 7.65 7.75 7.65 20,000 0 0.2
15/10/2020
7.65
 402,100 7.75 7.75 7.65 0 0 0
14/10/2020
7.75
 345,400 7.75 7.75 7.65 0 39,000 -0.3
13/10/2020
7.75
 365,300 7.75 7.84 7.75 0 43,400 -0.4
12/10/2020
7.75
 556,300 7.84 8.02 7.75 115,300 1,000 1.0
09/10/2020
7.84
 539,248 7.75 8.30 7.75 0 0 0
08/10/2020
7.75
 786,442 7.75 7.93 7.65 0 0 0
07/10/2020
7.75
 637,430 7.75 7.84 7.56 0 1,000 -0.0
06/10/2020
7.75
 522,742 7.75 7.84 7.65 0 0 0
05/10/2020
7.75
 611,957 7.56 7.84 7.56 0 0 0
02/10/2020
7.56
 912,539 7.75 7.75 7.38 0 3,000 -0.0
01/10/2020
7.75
 402,527 7.65 7.84 7.65 0 0 0
30/09/2020
7.65
 521,871 7.84 7.84 7.56 0 0 0
29/09/2020
7.84
 2,107,662 7.56 8.02 7.56 3,000 0 0.0
28/09/2020
7.56
 922,072 7.38 7.56 7.38 0 0 0
25/09/2020
7.38
 166,515 7.38 7.47 7.29 17,000 0 0.1
24/09/2020
7.38
 451,996 7.47 7.47 7.29 66,500 0 0.5
23/09/2020
7.47
 873,160 7.38 7.47 7.29 0 2,600 -0.0
22/09/2020
7.38
 555,430 7.38 7.38 7.19 195,000 0 1.6
21/09/2020
7.38
 316,770 7.38 7.38 6.27 0 0 0
18/09/2020
7.38
 117,338 7.38 7.38 7.29 85,300 20,600 0.5
17/09/2020
7.38
 496,598 7.38 7.47 7.29 0 100 -0.0
16/09/2020
7.38
 1,261,224 7.19 7.38 7.19 0 40,000 -0.3
15/09/2020
7.19
 302,300 7.19 7.29 7.19 0 0 0
14/09/2020
7.19
 174,610 7.19 7.29 7.10 0 0 0
11/09/2020
7.19
 289,563 7.29 7.29 7.10 0 0 0
10/09/2020
7.29
 290,122 7.10 7.29 7.19 124,500 20,000 0.8
09/09/2020
7.10
 336,500 7.19 7.19 7.01 20,000 0 0.2
08/09/2020
7.19
 395,350 7.19 7.19 6.18 0 2,200 -0.0
07/09/2020
7.19
 290,436 7.38 7.38 7.10 1,000 0 0.0
04/09/2020
7.38
 239,955 7.38 7.38 7.19 0 0 0
03/09/2020
7.38
 844,696 7.29 7.47 7.19 2,300 20,000 -0.1
01/09/2020
7.29
 287,898 7.19 7.29 7.10 0 0 0
31/08/2020
7.19
 381,898 7.29 7.38 7.10 30,000 0 0.2
28/08/2020
7.29
 306,292 7.38 7.47 7.29 0 0 0
27/08/2020
7.38
 324,256 7.47 7.47 7.29 0 0 0
26/08/2020
7.47
 1,079,490 7.10 7.47 7.01 50,000 0 0.4
25/08/2020
7.10
 287,914 7.10 7.10 7.01 0 0 0
24/08/2020
7.10
 354,235 7.01 7.10 7.01 76,500 0 0.6
21/08/2020
7.01
 249,649 7.01 7.10 6.92 0 0 0
20/08/2020
7.01
 207,180 7.01 7.19 6.92 0 0 0
19/08/2020
7.01
 129,697 7.10 7.10 6.92 0 0 0
18/08/2020
7.10
 333,849 7.10 7.19 7.01 0 0 0
17/08/2020
7.10
 187,371 7.10 7.19 7.01 0 0 0
14/08/2020
7.10
 225,157 7.10 7.19 7.01 0 1,000 -0.0
13/08/2020
7.10
 188,599 7.10 7.19 7.01 0 0 0
12/08/2020
7.10
 547,889 6.92 7.10 6.92 208,800 0 1.6
11/08/2020
6.92
 147,730 7.01 7.10 6.82 0 0 0
10/08/2020
7.01
 287,590 6.92 7.01 6.92 0 0 0
07/08/2020
6.92
 188,484 6.92 7.01 6.82 0 0 0
06/08/2020
6.92
 285,192 6.92 6.92 6.82 0 0 0
05/08/2020
6.92
 379,315 6.73 6.92 6.64 190,200 0 1.4
04/08/2020
6.73
 260,100 6.64 6.73 6.55 0 0 0
03/08/2020
6.64
 292,176 6.36 6.64 6.46 100 0 0.0
31/07/2020
6.36
 226,100 6.55 6.55 6.36 0 0 0
30/07/2020
6.55
 257,300 6.55 6.64 6.46 0 0 0
29/07/2020
6.55
 597,363 6.64 6.64 6.27 0 0 0
28/07/2020
6.64
 520,090 6.27 6.64 6.27 500 0 0.0
27/07/2020
6.27
 800,156 6.73 6.73 6.09 800 0 0.0
24/07/2020
6.73
 1,594,900 7.29 7.29 6.55 0 0 0
23/07/2020
7.29
 156,892 7.38 7.38 7.19 0 0 0
22/07/2020
7.38
 208,400 7.38 7.47 7.29 0 0 0
21/07/2020
7.38
 269,740 7.29 7.47 7.29 0 0 0
20/07/2020
7.29
 392,486 7.47 7.56 7.29 200 0 0.0
17/07/2020
7.47
 287,811 7.56 7.56 7.38 0 0 0
16/07/2020
7.56
 212,989 7.47 7.56 7.47 0 0 0
15/07/2020
7.47
 261,206 7.47 7.56 7.38 500 0 0.0
14/07/2020
7.47
 279,400 7.38 7.47 7.38 0 0 0
13/07/2020
7.38
 189,000 7.47 7.56 7.38 0 0 0
10/07/2020
7.47
 513,336 7.56 7.56 7.38 100 0 0.0
09/07/2020
7.56
 554,856 7.56 7.75 7.47 0 0 0
08/07/2020
7.56
 317,670 7.47 7.56 7.47 0 0 0
07/07/2020
7.47
 272,480 7.56 7.56 7.47 0 0 0
06/07/2020
7.56
 508,626 7.47 7.56 7.38 0 0 0
03/07/2020
7.47
 199,730 7.47 7.93 7.38 0 0 0
02/07/2020
7.47
 200,600 7.47 7.56 7.38 0 0 0
01/07/2020
7.47
 350,890 7.38 7.47 7.29 0 200 -0.0
30/06/2020
7.38
 482,601 7.29 8.02 7.19 0 0 0
29/06/2020
7.29
 1,197,965 7.56 7.65 7.10 0 2,000 -0.0
26/06/2020
7.56
 477,773 7.84 7.84 7.56 0 0 0
25/06/2020
7.84
 364,496 7.75 7.84 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |