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)
10/03/2020
6.18
 341,680 5.81 6.18 5.72 0 0 0
09/03/2020
5.81
 910,800 6.55 6.55 5.72 0 15,000 -0.1
06/03/2020
6.55
 937,500 6.46 6.55 6.27 0 0 0
05/03/2020
6.46
 411,545 6.36 6.55 6.36 500 0 0.0
04/03/2020
6.36
 239,700 6.36 6.46 6.27 0 0 0
03/03/2020
6.36
 748,150 6.27 6.55 6.27 0 0 0
02/03/2020
6.27
 149,850 6.27 6.27 6.09 0 0 0
28/02/2020
6.27
 224,110 6.36 6.36 6.09 0 2,000 -0.0
27/02/2020
6.36
 152,700 6.36 6.36 6.27 0 0 0
26/02/2020
6.36
 139,600 6.36 6.36 6.18 500 0 0.0
25/02/2020
6.36
 479,950 6.46 6.46 6.09 0 0 0
24/02/2020
6.46
 223,574 6.55 6.55 6.27 700 0 0.0
21/02/2020
6.55
 257,400 6.64 6.64 6.46 12,600 0 0.1
20/02/2020
6.64
 483,820 6.64 6.64 6.55 0 0 0
19/02/2020
6.64
 109,900 6.46 6.64 6.46 0 0 0
18/02/2020
6.46
 198,400 6.46 6.55 6.46 0 0 0
17/02/2020
6.46
 249,810 6.55 6.64 6.46 10 0 0.0
14/02/2020
6.55
 165,000 6.64 6.64 6.55 0 0 0
13/02/2020
6.64
 390,240 6.73 6.82 6.55 0 0 0
12/02/2020
6.73
 371,410 6.46 6.73 6.46 0 0 0
11/02/2020
6.46
 389,700 6.46 6.55 6.36 500 0 0.0
10/02/2020
6.46
 310,374 6.55 6.55 6.36 500 0 0.0
07/02/2020
6.55
 341,500 6.55 6.55 6.46 0 0 0
06/02/2020
6.55
 233,005 6.46 6.55 6.46 0 0 0
05/02/2020
6.46
 233,200 6.46 6.64 6.36 2,000 0 0.0
04/02/2020
6.46
 230,620 6.46 6.64 6.27 0 0 0
03/02/2020
6.46
 575,900 6.64 6.73 5.99 0 0 0
31/01/2020
6.64
 265,840 7.19 7.19 6.64 0 39,115 -0.3
30/01/2020
7.19
 178,655 7.47 7.56 7.19 0 3,100 -0.0
22/01/2020
7.47
 353,010 7.56 7.65 7.38 3,000 20,010 -0.1
21/01/2020
7.56
 199,437 7.47 7.65 7.47 30,500 6,000 0.2
20/01/2020
7.47
 216,150 7.19 7.47 7.19 23,550 0 0.2
17/01/2020
7.19
 60,310 7.29 7.29 7.10 100 0 0.0
16/01/2020
7.29
 64,804 7.10 7.29 7.10 33,900 0 0.3
15/01/2020
7.10
 78,340 7.29 7.29 7.10 0 0 0
14/01/2020
7.29
 87,920 7.29 7.38 7.19 39,000 12,300 0.2
13/01/2020
7.29
 98,100 7.19 7.38 7.29 0 0 0
10/01/2020
7.19
 180,900 7.38 7.38 7.19 0 0 0
09/01/2020
7.38
 281,813 7.56 7.56 7.38 0 0 0
08/01/2020
7.56
 205,079 7.65 7.75 7.56 26 0 0.0
07/01/2020
7.65
 67,300 7.75 7.75 7.56 0 0 0
06/01/2020
7.75
 466,153 7.56 7.75 7.56 12,400 0 0.1
03/01/2020
7.56
 163,800 7.56 7.65 7.47 40,400 0 0.3
02/01/2020
7.56
 144,650 7.65 7.75 7.47 0 0 0
31/12/2019
7.65
 321,610 7.38 8.49 7.56 0 0 0
30/12/2019
7.38
 95,900 7.56 7.56 7.38 0 0 0
27/12/2019
7.56
 51,700 7.56 7.56 7.38 0 0 0
26/12/2019
7.56
 194,265 7.56 7.65 7.47 0 0 0
25/12/2019
7.56
 166,310 7.65 7.75 7.56 8,000 0 0.1
24/12/2019
7.65
 159,355 7.65 7.75 7.56 0 0 0
23/12/2019
7.65
 229,210 8.12 8.12 6.82 1,900 0 0.0
20/12/2019
8.12
 154,800 8.02 8.12 8.02 0 0 0
19/12/2019
8.02
 242,000 8.30 8.30 8.02 0 0 0
18/12/2019
8.30
 170,930 8.30 8.58 8.21 60,000 10,000 0.5
17/12/2019
8.30
 88,450 8.30 8.39 8.21 0 0 0
16/12/2019
8.30
 80,915 8.39 8.49 8.21 0 0 0
13/12/2019
8.39
 128,100 8.30 8.49 8.30 0 0 0
12/12/2019
8.30
 198,500 8.30 8.49 8.21 0 0 0
11/12/2019
8.30
 176,610 8.49 8.49 8.30 1,200 0 0.0
10/12/2019
8.49
 2,023,900 8.49 9.04 8.30 10,100 0 0.1
09/12/2019
8.49
 126,445 8.58 8.58 8.39 0 0 0
06/12/2019
8.58
 48,575 8.76 8.76 8.39 5,100 0 0.0
05/12/2019
8.76
 129,600 8.85 9.13 8.67 25,000 2,000 0.2
04/12/2019
8.85
 1,921,700 8.30 9.22 8.30 100,800 5,400 0.9
03/12/2019
8.30
 180,421 8.49 8.58 8.30 0 0 0
02/12/2019
8.49
 131,300 8.67 8.67 8.39 0 0 0
29/11/2019
8.67
 148,600 8.95 8.95 8.49 0 0 0
28/11/2019
8.95
 169,400 8.95 8.95 8.76 0 0 0
27/11/2019
8.95
 67,754 8.95 8.95 8.85 1,000 0 0.0
26/11/2019
8.95
 78,200 8.95 9.04 8.76 0 0 0
25/11/2019
8.95
 279,900 8.95 8.95 8.85 0 0 0
22/11/2019
8.95
 127,110 9.04 9.04 8.85 0 0 0
21/11/2019
9.04
 109,400 9.13 9.13 9.04 0 0 0
20/11/2019
9.13
 65,300 9.22 9.22 9.04 0 0 0
19/11/2019
9.22
 242,900 9.13 9.32 9.04 150,000 15,000 1.4
18/11/2019
9.13
 178,340 9.22 9.22 8.95 0 10,000 -0.1
15/11/2019
9.22
 199,410 9.22 9.32 9.13 0 10,000 -0.1
14/11/2019
9.22
 192,410 9.32 9.32 9.22 0 0 0
13/11/2019
9.32
 234,800 9.41 9.41 9.32 0 0 0
12/11/2019
9.41
 250,935 9.41 9.50 9.32 50,000 0 0.5
11/11/2019
9.41
 108,200 9.50 9.50 9.32 0 0 0
08/11/2019
9.50
 96,400 9.50 9.50 9.41 0 0 0
07/11/2019
9.50
 96,288 9.50 9.50 9.41 0 30,000 -0.3
06/11/2019
9.50
 321,800 9.59 9.59 9.50 0 0 0
05/11/2019
9.59
 144,900 9.59 9.68 9.50 0 0 0
04/11/2019
9.59
 230,310 9.50 9.78 9.50 50,000 0 0.5
01/11/2019
9.50
 215,810 9.50 9.59 9.22 500 0 0.0
31/10/2019
9.50
 344,520 9.59 9.68 9.50 29,800 0 0.3
30/10/2019
9.59
 189,450 9.68 9.68 9.59 0 0 0
29/10/2019
9.68
 194,120 9.68 9.78 9.59 0 0 0
28/10/2019
9.68
 53,300 9.87 9.87 9.68 100 0 0.0
25/10/2019
9.87
 166,875 9.78 9.87 9.78 0 363,000 -3.8
24/10/2019
9.78
 63,354 9.78 9.87 9.68 0 0 0
23/10/2019
9.78
 68,218 9.78 9.87 9.78 0 0 0
22/10/2019
9.78
 109,250 9.87 9.87 9.68 363,000 0 3.8
21/10/2019
9.87
 178,800 10.05 10.15 9.87 0 0 0
18/10/2019
10.05
 77,060 10.05 10.15 10.05 20,000 0 0.2
17/10/2019
10.05
 114,824 9.96 10.15 10.05 55,000 0 0.6
16/10/2019
9.96
 363,800 9.96 10.24 9.87 70,200 20,000 0.5
15/10/2019
9.96
 35,890 9.96 9.96 9.87 25,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |