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)
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
11/04/2019
12.54
 343,530 12.54 12.64 12.45 0 0 0
10/04/2019
12.54
 195,450 12.82 12.91 12.45 0 0 0
09/04/2019
12.82
 243,800 12.91 13.00 12.64 400 0 0.0
08/04/2019
12.91
 202,270 12.82 13.00 12.73 0 0 0
05/04/2019
12.82
 240,550 12.73 12.82 12.64 0 0 0
04/04/2019
12.73
 224,400 12.73 12.91 12.73 0 0 0
03/04/2019
12.73
 221,997 12.64 12.73 12.64 0 0 0
02/04/2019
12.64
 422,600 12.64 12.82 12.54 100 0 0.0
01/04/2019
12.64
 175,730 12.45 12.73 12.54 0 0 0
29/03/2019
12.45
 482,010 12.64 12.73 12.45 1,300 0 0.0
28/03/2019
12.64
 372,700 12.82 12.82 12.54 1,000 0 0.0
27/03/2019
12.82
 160,000 12.73 12.91 12.73 0 0 0
26/03/2019
12.73
 126,450 12.64 12.82 12.54 500 0 0.0
25/03/2019
12.64
 572,100 12.91 12.91 12.17 0 0 0
22/03/2019
12.91
 516,581 13.00 13.00 12.73 0 0 0
21/03/2019
13.00
 423,310 13.10 13.28 12.91 0 0 0
20/03/2019
13.10
 288,670 13.19 13.19 13.00 5,100 0 0.1
19/03/2019
13.19
 526,600 13.28 13.37 13.10 500 0 0.0
18/03/2019
13.28
 293,745 13.37 13.37 13.19 0 0 0
15/03/2019
13.37
 355,115 13.47 13.47 13.19 0 0 0
14/03/2019
13.47
 267,379 13.37 13.47 13.37 600 1,900 -0.0
13/03/2019
13.37
 320,590 13.28 13.56 13.19 0 0 0
12/03/2019
13.28
 369,320 13.19 13.37 13.19 0 0 0
11/03/2019
13.19
 452,600 13.28 13.37 13.19 7,700 0 0.1
08/03/2019
13.28
 497,700 13.56 13.56 13.28 0 0 0
07/03/2019
13.56
 332,828 13.74 13.74 13.47 0 0 0
06/03/2019
13.74
 273,663 13.65 13.83 13.56 0 0 0
05/03/2019
13.65
 779,496 13.74 13.93 13.56 500 0 0.0
04/03/2019
13.74
 428,966 13.56 13.74 13.56 1,000 0 0.0
01/03/2019
13.56
 128,783 13.19 13.56 13.19 0 0 0
28/02/2019
13.19
 291,769 13.28 13.47 13.19 0 0 0
27/02/2019
13.28
 520,697 13.37 13.47 13.19 0 0 0
26/02/2019
13.37
 516,330 13.74 13.74 13.28 0 0 0
25/02/2019
13.74
 633,580 13.83 13.93 13.56 222,000 0 3.3
22/02/2019
13.83
 391,120 13.74 13.83 13.65 25,500 112,000 -1.3
21/02/2019
13.74
 254,225 13.74 14.02 13.65 71,900 0 1.1
20/02/2019
13.74
 358,020 13.93 14.11 13.65 0 40,200 -0.6
19/02/2019
13.93
 1,235,633 13.74 14.39 13.74 80,000 0 1.2
18/02/2019
13.74
 686,725 13.65 13.83 13.56 0 0 0
15/02/2019
13.65
 232,130 13.65 13.83 13.56 14,100 0 0.2
14/02/2019
13.65
 255,110 13.74 13.83 13.56 59,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |