Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.90
0.10
(0.72%)
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
(2026-05-18) 		-3.10 -18.24% 62,828,000 -434,130 0
13.80
17
13.80
2 tháng
(2026-04-20) 		-0.80 -5.44% 118,585,600 -446,080 0
13.80
17
13.80
3 tháng
(2026-03-19) 		-3.20 -18.71% 196,657,100 -91,880 0.4
13.80
17.10
13.80
6 tháng
(2025-12-19) 		3.30 31.13% 689,955,100 -4,379,280 -89.7
10.60
24.80
13.80
12 tháng
(2025-06-23) 		1.26 9.95% 863,713,400 -18,468,780 -134.5
10.10
24.80
13.80
24 tháng
(2024-06-27) 		1.72 14.10% 1,232,246,493 -15,794,570 -56.5
8.53
24.80
13.80
36 tháng
(2023-07-03) 		4.13 42.29% 1,536,687,403 -16,631,756 -65.9
8.53
24.80
13.80
60 tháng
(2021-07-13) 		2.09 17.74% 2,353,554,821 -21,404,524 -122.2
5.88
24.80
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |