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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |