Tổng Công ty Dầu Việt Nam - CTCP (oil)

15
-0.30
(-1.96%)
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
(2025-12-30) 		4.20 38.53% 160,379,400 -219,300 -3.3
10.80
15.20
15
2 tháng
(2025-12-01) 		4.50 42.45% 179,306,000 -380,800 -5.0
10.30
15.20
15
3 tháng
(2025-10-31) 		4.20 38.53% 196,982,100 -1,184,800 -13.5
10.30
15.20
15
6 tháng
(2025-08-04) 		3.05 25.27% 290,302,300 -13,495,500 -37.6
10.10
15.20
15
12 tháng
(2025-02-03) 		2.65 21.32% 466,141,507 -21,669,344 -108.5
8.53
15.20
15
24 tháng
(2024-02-15) 		5.43 56.18% 830,436,906 -11,246,290 35.0
8.53
15.20
15
36 tháng
(2023-02-14) 		6.75 80.92% 1,111,798,680 -17,668,076 -32.5
8.16
15.20
15
60 tháng
(2021-02-24) 		4.49 42.37% 2,073,624,470 -18,548,761 -55.7
5.88
20.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2019
11.71
 491,100 11.90 11.90 11.71 0 62,500 -0.8
23/05/2019
11.90
 256,650 11.99 11.99 11.81 3,000 98,000 -1.2
22/05/2019
11.99
 310,750 12.17 12.27 11.90 0 0 0
21/05/2019
12.17
 205,272 12.27 12.36 12.08 600 0 0.0
20/05/2019
12.27
 300,595 12.27 12.27 11.99 0 0 0
17/05/2019
12.27
 578,100 11.99 12.27 12.08 0 0 0
16/05/2019
11.99
 166,630 12.17 12.17 11.99 0 0 0
15/05/2019
12.17
 254,890 12.27 12.36 11.99 500 0 0.0
14/05/2019
12.27
 789,110 11.62 12.27 11.53 0 0 0
13/05/2019
11.62
 209,530 11.71 11.71 11.53 0 0 0
10/05/2019
11.71
 262,060 11.53 11.90 11.44 12,000 94,000 -1.0
09/05/2019
11.53
 156,900 11.62 11.62 11.44 0 57,000 -0.7
08/05/2019
11.62
 446,125 11.71 11.81 11.34 3,100 197,600 -2.4
07/05/2019
11.71
 147,270 11.71 11.90 11.62 0 0 0
06/05/2019
11.71
 383,350 12.08 12.17 11.71 0 0 0
03/05/2019
12.08
 169,330 12.08 12.17 11.99 0 0 0
02/05/2019
12.08
 172,470 12.27 12.27 12.08 0 0 0
26/04/2019
12.27
 314,900 12.08 12.36 11.99 0 0 0
25/04/2019
12.08
 261,940 12.17 12.36 11.99 0 35,000 -0.5
24/04/2019
12.17
 385,927 11.99 12.27 11.81 100 66,000 -0.9
23/04/2019
11.99
 304,920 11.99 11.99 11.81 0 30,000 -0.4
22/04/2019
11.99
 235,470 12.08 12.17 11.81 0 0 0
19/04/2019
12.08
 122,860 11.90 12.17 11.99 0 0 0
18/04/2019
11.90
 503,139 12.17 12.36 11.71 2,000 0 0.0
17/04/2019
12.17
 178,259 12.36 12.36 12.17 0 31,500 -0.4
16/04/2019
12.36
 237,030 12.54 12.54 11.81 0 30,000 -0.4
12/04/2019
12.54
 296,170 12.54 12.54 12.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |