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)
14/10/2019
9.96
 109,100 10.05 10.15 9.96 45,000 0 0.5
11/10/2019
10.05
 265,306 9.87 10.05 9.87 110,000 0 1.2
10/10/2019
9.87
 98,424 9.87 9.96 9.78 30,000 10,000 0.2
09/10/2019
9.87
 26,330 9.87 9.96 9.78 0 0 0
08/10/2019
9.87
 24,923 9.87 9.96 9.87 0 0 0
07/10/2019
9.87
 68,500 9.87 9.96 9.78 0 1,000 -0.0
04/10/2019
9.87
 117,200 9.96 9.96 9.78 0 0 0
03/10/2019
9.96
 81,130 9.96 9.96 9.78 0 0 0
02/10/2019
9.96
 134,025 10.05 10.05 9.87 47,015 0 0.5
01/10/2019
10.05
 182,440 10.24 10.24 9.78 18,010 0 0.2
30/09/2019
10.24
 350,330 9.87 10.24 9.87 259,200 0 2.8
27/09/2019
9.87
 154,900 9.87 9.96 9.87 40,000 0 0.4
26/09/2019
9.87
 258,315 9.87 10.05 9.68 100,000 0 1.1
25/09/2019
9.87
 138,940 9.96 10.15 9.78 50,000 55,300 -0.0
24/09/2019
9.96
 114,800 10.05 10.05 9.87 0 154,000 -1.7
23/09/2019
10.05
 148,030 10.15 10.24 9.87 55,000 53,000 0.0
20/09/2019
10.15
 160,542 10.33 10.33 9.96 0 53,000 -0.6
19/09/2019
10.33
 38,590 10.33 10.33 10.24 100,000 0 1.1
18/09/2019
10.33
 254,400 10.24 10.70 10.33 1,000 263,000 -2.9
17/09/2019
10.24
 112,007 10.42 10.51 10.24 0 0 0
16/09/2019
10.42
 375,473 10.05 10.61 10.15 0 65,700 -0.7
13/09/2019
10.05
 185,260 9.96 10.15 9.78 393,000 0 4.3
12/09/2019
9.96
 125,650 9.87 9.96 9.68 0 0 0
11/09/2019
9.87
 142,000 9.59 9.87 9.59 0 29,000 -0.3
10/09/2019
9.59
 392,840 9.87 10.15 9.59 800 263,000 -3.0
09/09/2019
9.87
 205,820 10.24 10.51 8.76 0 25,000 -0.3
06/09/2019
10.24
 123,116 10.42 10.51 10.15 0 50,000 -0.6
05/09/2019
10.42
 142,444 10.51 10.70 10.24 263,000 50,000 2.4
04/09/2019
10.51
 263,190 10.61 10.61 10.33 0 50,000 -0.6
03/09/2019
10.61
 156,228 10.70 10.70 10.42 0 56,000 -0.6
30/08/2019
10.70
 432,756 10.61 10.88 10.51 210,000 0 2.4
29/08/2019
10.61
 67,561 10.51 10.61 10.42 0 0 0
28/08/2019
10.51
 179,900 10.70 10.70 10.33 0 63,000 -0.7
27/08/2019
10.70
 215,608 10.51 10.70 10.51 8,700 50,500 -0.5
26/08/2019
10.51
 311,500 10.70 10.70 10.33 0 43,200 -0.5
23/08/2019
10.70
 247,750 10.98 10.98 10.61 0 50,500 -0.6
22/08/2019
10.98
 207,920 10.98 11.16 10.79 0 38,000 -0.4
21/08/2019
10.98
 428,920 11.07 11.44 10.88 200 49,800 -0.6
20/08/2019
11.07
 772,486 10.70 11.16 10.70 234,200 0 2.8
19/08/2019
10.70
 120,140 10.61 10.88 10.61 0 0 0
16/08/2019
10.61
 223,849 10.70 10.79 10.51 300 0 0.0
15/08/2019
10.70
 265,398 10.79 10.79 10.33 8,000 0 0.1
14/08/2019
10.79
 195,435 10.79 11.07 10.79 0 0 0
13/08/2019
10.79
 343,937 11.07 11.16 10.70 0 0 0
12/08/2019
11.07
 777,527 10.79 11.34 10.88 3,200 0 0.0
09/08/2019
10.79
 824,531 10.24 10.98 10.15 0 0 0
08/08/2019
10.24
 365,030 10.05 10.33 9.78 230,000 0 2.5
07/08/2019
10.05
 181,400 10.15 10.24 9.87 500 0 0.0
06/08/2019
10.15
 452,855 10.05 10.15 9.78 0 0 0
05/08/2019
10.05
 447,600 10.15 10.24 9.78 500 0 0.0
02/08/2019
10.15
 383,050 10.24 10.24 9.87 0 89,500 -1.0
01/08/2019
10.24
 139,420 10.24 10.33 10.05 0 50,000 -0.5
31/07/2019
10.24
 238,746 10.24 10.24 9.96 37,000 0 0.4
30/07/2019
10.24
 127,910 10.24 10.24 10.05 0 0 0
29/07/2019
10.24
 160,900 10.24 10.42 10.15 100 0 0.0
26/07/2019
10.24
 259,619 10.33 10.42 10.15 0 0 0
25/07/2019
10.33
 241,800 10.24 10.51 10.15 0 0 0
24/07/2019
10.24
 277,363 10.24 10.42 10.15 0 0 0
23/07/2019
10.24
 154,790 10.42 10.42 10.15 0 50,500 -0.6
22/07/2019
10.42
 234,920 10.51 10.61 10.33 0 68,000 -0.8
19/07/2019
10.51
 406,040 10.33 10.61 10.33 0 36,000 -0.4
18/07/2019
10.33
 267,500 10.61 10.61 10.33 0 0 0
17/07/2019
10.61
 156,045 10.61 10.61 10.42 0 61,500 -0.7
16/07/2019
10.61
 212,489 10.70 10.70 10.51 100 0 0.0
15/07/2019
10.70
 478,069 10.42 10.79 10.33 100 0 0.0
12/07/2019
10.42
 234,229 10.51 10.61 10.33 0 37,500 -0.4
11/07/2019
10.51
 351,637 10.33 10.61 10.42 0 0 0
10/07/2019
10.33
 331,240 10.05 10.51 10.15 0 82,000 -0.9
09/07/2019
10.05
 338,532 10.33 10.33 9.96 0 61,000 -0.7
08/07/2019
10.33
 349,250 10.42 10.70 10.05 0 30,000 -0.3
05/07/2019
10.42
 188,498 10.42 10.51 10.24 0 0 0
04/07/2019
10.42
 328,702 10.51 10.70 10.33 1,000 93,000 -1.0
03/07/2019
10.51
 357,290 10.70 10.70 10.42 0 41,500 -0.5
02/07/2019
10.70
 107,500 10.88 11.07 10.70 0 38,500 -0.4
01/07/2019
10.88
 334,740 10.88 10.98 10.70 0 120,000 -1.4
28/06/2019
10.88
 274,300 10.70 10.88 10.51 0 32,700 -0.4
27/06/2019
10.70
 221,520 10.88 11.07 10.61 0 0 0
26/06/2019
10.88
 580,530 10.98 11.07 10.79 0 0 0
25/06/2019
10.98
 164,868 11.07 11.16 10.98 0 0 0
24/06/2019
11.07
 166,100 11.16 11.25 11.07 0 0 0
21/06/2019
11.16
 113,960 11.34 11.34 11.07 0 0 0
20/06/2019
11.34
 140,122 11.16 11.34 11.07 0 0 0
19/06/2019
11.16
 202,810 11.07 11.34 10.98 500 0 0.0
18/06/2019
11.07
 302,777 11.25 11.25 10.98 100 0 0.0
17/06/2019
11.25
 139,900 11.44 11.44 11.25 0 0 0
14/06/2019
11.44
 173,000 11.34 11.53 11.34 0 0 0
13/06/2019
11.34
 322,900 11.53 11.53 11.34 0 0 0
12/06/2019
11.53
 239,400 11.62 11.71 11.44 0 0 0
11/06/2019
11.62
 211,800 11.62 11.71 11.53 0 0 0
10/06/2019
11.62
 56,463 11.62 11.81 11.62 500 0 0.0
07/06/2019
11.62
 65,600 11.71 11.71 11.53 0 0 0
06/06/2019
11.71
 167,670 11.62 11.71 11.44 3,100 12,500 -0.1
05/06/2019
11.62
 108,100 11.53 11.81 11.53 0 12,500 -0.2
04/06/2019
11.53
 245,930 11.53 11.81 11.34 0 12,500 -0.2
03/06/2019
11.53
 500,510 11.71 11.71 11.44 100 12,500 -0.2
31/05/2019
11.71
 187,550 11.90 11.90 11.62 0 12,500 -0.2
30/05/2019
11.90
 139,000 11.90 11.90 11.81 0 12,500 -0.2
29/05/2019
11.90
 419,620 11.71 11.99 11.62 207,500 12,500 2.5
28/05/2019
11.71
 251,470 11.81 11.81 11.62 0 62,500 -0.8
27/05/2019
11.81
 121,240 11.71 11.81 11.71 0 12,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |