Tổng Công ty Dầu Việt Nam - CTCP (oil)

17.70
-2.20
(-11.06%)
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)
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
24/04/2020
7.10
 896,458 7.10 7.29 6.92 1,000 0 0.0
23/04/2020
7.10
 2,186,098 6.64 7.29 6.64 7,100 0 0.1
22/04/2020
6.64
 1,562,895 6.64 6.73 6.09 0 0 0
21/04/2020
6.64
 2,375,270 7.47 7.47 6.46 1,000 0 0.0
20/04/2020
7.47
 3,880,253 6.82 7.47 6.92 4,500 14,000 -0.1
17/04/2020
6.82
 3,075,995 6.09 6.82 6.09 400,500 20,000 2.8
16/04/2020
6.09
 1,241,790 5.90 6.09 5.81 500 0 0.0
15/04/2020
5.90
 991,930 5.99 5.99 5.72 0 0 0
14/04/2020
5.99
 817,720 6.09 6.92 5.81 700 0 0.0
13/04/2020
6.09
 608,245 5.99 6.09 5.90 1,000 0 0.0
10/04/2020
5.99
 1,072,099 5.99 6.36 5.90 0 7,900 -0.1
09/04/2020
5.99
 906,711 5.72 5.99 5.72 0 0 0
08/04/2020
5.72
 754,000 5.90 5.90 5.72 0 0 0
07/04/2020
5.90
 500,950 5.90 6.09 5.72 1,000 0 0.0
06/04/2020
5.90
 495,238 5.81 6.09 5.72 100 5,000 -0.0
03/04/2020
5.81
 415,400 5.63 5.99 5.72 13,500 0 0.1
01/04/2020
5.63
 338,939 5.53 5.72 5.35 0 0 0
31/03/2020
5.53
 404,501 5.63 5.63 5.44 0 0 0
30/03/2020
5.63
 548,051 5.90 5.90 5.44 0 100 -0.0
27/03/2020
5.90
 188,000 5.90 5.99 5.81 100 0 0.0
26/03/2020
5.90
 353,200 5.99 6.09 5.81 0 0 0
25/03/2020
5.99
 331,810 5.99 6.18 5.90 0 0 0
24/03/2020
5.99
 696,890 5.72 5.99 5.72 0 0 0
23/03/2020
5.72
 784,400 5.99 5.99 5.63 0 0 0
20/03/2020
5.99
 407,660 5.99 6.09 5.90 2,000 0 0.0
19/03/2020
5.99
 340,100 5.90 5.99 5.53 0 30,000 -0.2
18/03/2020
5.90
 482,415 5.81 5.99 5.72 0 0 0
17/03/2020
5.81
 186,370 5.72 5.81 5.44 0 0 0
16/03/2020
5.72
 269,250 5.81 5.81 5.53 14 0 0.0
13/03/2020
5.81
 419,720 5.72 5.81 5.16 0 0 0
12/03/2020
5.72
 728,100 5.99 5.99 5.53 0 31,500 -0.2
11/03/2020
5.99
 285,100 6.18 6.18 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |