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)
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
24/06/2020
7.75
 1,063,382 8.02 8.02 7.75 0 0 0
23/06/2020
8.02
 368,373 8.12 8.67 7.93 0 0 0
22/06/2020
8.12
 621,814 8.02 8.30 7.93 0 0 0
19/06/2020
8.02
 910,191 7.84 8.02 6.64 0 0 0
18/06/2020
7.84
 402,583 7.84 7.84 7.75 0 0 0
17/06/2020
7.84
 611,985 7.93 7.93 7.75 1,500 0 0.0
16/06/2020
7.93
 794,897 7.65 8.02 7.75 1,200 0 0.0
15/06/2020
7.65
 2,505,491 8.02 8.02 7.56 1,000 0 0.0
12/06/2020
8.02
 1,803,584 7.93 8.02 7.47 500 0 0.0
11/06/2020
7.93
 3,468,237 8.58 8.67 7.75 288,100 0 2.6
10/06/2020
8.58
 3,120,608 8.30 8.95 8.12 163,700 1,000 1.4
09/06/2020
8.30
 2,824,245 8.02 8.39 7.93 854,800 50,000 7.2
08/06/2020
8.02
 3,493,171 7.56 8.12 7.56 1,000 20,000 -0.2
05/06/2020
7.56
 871,929 7.65 7.65 7.38 100 0 0.0
04/06/2020
7.65
 1,382,105 7.56 7.65 7.47 50,000 0 0.4
03/06/2020
7.56
 1,387,571 7.38 7.65 7.38 100 0 0.0
02/06/2020
7.38
 3,370,920 7.38 7.75 7.19 0 0 0
01/06/2020
7.38
 652,613 7.29 7.38 6.18 1,110 0 0.0
29/05/2020
7.29
 306,010 7.29 7.38 7.19 0 0 0
28/05/2020
7.29
 437,610 7.38 7.38 7.19 11,000 0 0.1
27/05/2020
7.38
 845,115 7.47 7.47 7.29 0 0 0
26/05/2020
7.47
 652,374 7.38 7.47 7.29 0 0 0
25/05/2020
7.38
 357,223 7.38 7.38 7.19 10 18,900 -0.1
22/05/2020
7.38
 1,073,504 7.47 7.47 7.19 0 0 0
21/05/2020
7.47
 603,756 7.47 7.56 7.38 0 0 0
20/05/2020
7.47
 503,433 7.56 7.56 7.38 0 0 0
19/05/2020
7.56
 1,004,489 7.47 7.75 7.47 5,000 0 0.0
18/05/2020
7.47
 442,479 7.38 7.65 7.38 0 0 0
15/05/2020
7.38
 1,184,131 7.56 7.75 7.38 0 0 0
14/05/2020
7.56
 629,003 7.65 7.65 7.38 30 6,500 -0.1
13/05/2020
7.65
 1,132,423 7.56 7.65 7.47 6,000 0 0.0
12/05/2020
7.56
 870,862 7.56 7.56 7.38 10 0 0
11/05/2020
7.56
 962,232 7.38 7.65 7.38 1,000 0 0.0
08/05/2020
7.38
 2,119,718 7.10 7.65 7.10 1,000 2,000 -0.0
07/05/2020
7.10
 705,200 7.19 7.19 7.01 0 0 0
06/05/2020
7.19
 1,199,900 6.82 7.19 7.01 0 10,190 0
05/05/2020
6.82
 445,700 6.92 7.01 6.73 0 0 0
04/05/2020
6.92
 836,800 6.92 7.19 6.64 0 0 0
29/04/2020
6.92
 820,916 6.55 7.01 6.46 2,000 0 0.0
28/04/2020
6.55
 1,334,614 6.73 6.73 6.18 100 5,500 -0.0
27/04/2020
6.73
 1,187,535 7.10 7.10 6.64 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |