Tổng Công ty Dầu Việt Nam - CTCP (oil)

14.10
-0.10
(-0.70%)
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
(2026-04-01) 		-1.10 -7.24% 58,468,100 1,189,200 0
14.10
15.20
14.10
2 tháng
(2026-03-02) 		-7.80 -35.62% 263,439,800 -1,870,200 -68.4
14.10
24.80
14.10
3 tháng
(2026-02-02) 		-2.90 -17.06% 395,952,000 -2,841,600 -85.7
14.10
24.80
14.10
6 tháng
(2025-11-03) 		3.50 33.02% 613,370,000 -4,072,200 -99.9
10.30
24.80
14.10
12 tháng
(2025-05-06) 		4.89 53.06% 812,526,200 -18,561,800 -139.7
9.21
24.80
14.10
24 tháng
(2024-05-13) 		4.62 48.81% 1,205,699,936 -13,982,290 -50.0
8.53
24.80
14.10
36 tháng
(2023-05-17) 		5.37 61.59% 1,482,567,878 -20,129,577 -115.0
8.53
24.80
14.10
60 tháng
(2021-05-27) 		3.31 30.67% 2,362,951,915 -21,105,064 -137.2
5.88
24.80
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |