Tổng Công ty Dầu Việt Nam - CTCP (oil)

17.50
0.10
(0.57%)
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)
21/12/2020
9.50
 4,881,230 8.39 9.50 8.30 5,300 9,400 -0.0
18/12/2020
8.39
 2,039,800 8.12 8.39 8.21 0 0 0
17/12/2020
8.12
 1,527,400 8.39 8.39 8.12 6,000 0 0.1
16/12/2020
8.39
 858,244 8.30 8.39 8.21 0 0 0
15/12/2020
8.30
 1,775,751 8.39 8.49 8.21 0 0 0
14/12/2020
8.39
 1,354,172 8.30 8.49 8.21 0 0 0
11/12/2020
8.30
 722,690 8.12 8.39 7.01 2,400 0 0.0
10/12/2020
8.12
 2,067,862 8.39 8.49 8.12 211,700 0 1.9
09/12/2020
8.39
 3,925,200 8.02 8.49 7.93 700 35,900 -0.3
08/12/2020
8.02
 330,972 8.12 9.22 7.93 0 0 0
07/12/2020
8.12
 706,785 7.93 8.12 7.84 0 0 0
04/12/2020
7.93
 913,057 7.84 8.12 6.82 5,050 0 0.0
03/12/2020
7.84
 1,038,600 7.75 8.12 7.65 0 0 0
02/12/2020
7.75
 344,600 7.65 7.75 7.56 0 0 0
01/12/2020
7.65
 682,509 7.65 7.75 7.56 3,300 0 0.0
30/11/2020
7.65
 561,600 7.84 7.93 7.65 0 0 0
27/11/2020
7.84
 228,600 7.93 7.93 7.75 100 0 0.0
26/11/2020
7.93
 390,270 8.02 8.02 7.84 100 0 0.0
25/11/2020
8.02
 724,800 7.84 8.21 7.84 500 0 0.0
24/11/2020
7.84
 632,200 7.84 7.93 7.75 0 0 0
23/11/2020
7.84
 523,800 7.75 7.84 7.65 140,000 600 0
20/11/2020
7.75
 348,940 7.84 7.93 7.65 0 0 0
19/11/2020
7.84
 938,570 7.75 8.02 6.55 0 0 0
18/11/2020
7.75
 676,858 7.56 8.58 7.47 0 35,600 -0.3
17/11/2020
7.56
 513,340 7.38 7.65 7.38 0 0 0
16/11/2020
7.38
 237,290 7.47 8.49 7.38 0 0 0
13/11/2020
7.47
 232,620 7.47 7.47 6.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |