Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/02/2019	13.74	381,387	13.74	13.83	13.56	65,000	0	1.0
12/02/2019	13.74	416,726	13.74	13.83	13.56	112,300	0	1.7
11/02/2019	13.74	540,605	13.19	13.74	13.19	196,500	8,000	2.8
01/02/2019	13.19	146,830	13.19	13.28	13.00	68,500	0	1.0
31/01/2019	13.19	318,123	13.10	13.19	13.00	79,800	0	1.1
30/01/2019	13.10	421,253	12.64	13.10	12.64	0	0	0
29/01/2019	12.64	104,220	12.73	12.73	12.54	0	0	0
28/01/2019	12.73	131,800	12.64	12.73	12.54	0	0	0
25/01/2019	12.64	114,185	12.73	12.73	12.54	0	0	0
24/01/2019	12.73	152,971	12.54	12.73	12.45	0	0	0
23/01/2019	12.54	215,440	12.64	12.73	12.45	0	0	0
22/01/2019	12.64	162,470	12.64	12.82	12.54	0	0	0
21/01/2019	12.64	448,450	12.82	12.82	12.54	0	0	0
18/01/2019	12.82	196,260	12.91	13.00	12.73	0	0	0
17/01/2019	12.91	279,040	13.10	13.19	12.91	0	0	0
16/01/2019	13.10	113,300	13.19	13.28	13.00	0	0	0
15/01/2019	13.19	125,800	13.00	13.19	13.00	0	0	0
14/01/2019	13.00	136,700	13.47	13.47	13.00	0	0	0
11/01/2019	13.47	237,600	13.10	13.56	13.10	0	0	0
10/01/2019	13.10	162,730	13.10	13.28	13.10	0	47,000	-0.7
09/01/2019	13.10	136,360	13.10	13.37	13.10	0	0	0
08/01/2019	13.10	99,742	13.10	13.28	13.10	0	0	0
07/01/2019	13.10	146,000	13.28	13.47	13.10	0	0	0
04/01/2019	13.28	450,360	13.19	13.28	12.82	92,200	0	1.3
03/01/2019	13.19	250,330	13.47	13.65	13.00	95,000	0	1.4
02/01/2019	13.47	248,910	13.93	14.11	13.47	87,100	0	1.3
28/12/2018	13.93	3,687,500	13.37	15.59	13.56	101,500	0	1.5
27/12/2018	13.37	678,370	13.28	14.30	13.19	63,000	0	0.9
26/12/2018	13.28	447,700	13.00	14.76	13.00	84,000	0	1.2
25/12/2018	13.00	455,090	13.47	13.74	12.64	0	0	0
24/12/2018	13.47	321,920	13.56	13.83	13.28	83,000	0	1.2
21/12/2018	13.56	338,030	13.65	13.65	13.19	178,800	0	2.6
20/12/2018	13.65	469,500	13.47	13.74	13.37	0	0	0
19/12/2018	13.47	328,500	13.28	13.65	13.28	74,500	0	1.1
18/12/2018	13.28	455,510	13.83	13.83	13.19	78,400	0	1.1
17/12/2018	13.83	424,470	14.30	14.76	13.74	111,500	0	1.7
14/12/2018	14.30	636,646	14.20	14.48	14.20	195,000	0	3.0
13/12/2018	14.20	506,040	14.30	14.48	14.11	66,000	0	1.0
12/12/2018	14.30	1,131,791	13.93	14.30	13.93	82,000	1,800	1.2
11/12/2018	13.93	595,404	14.02	14.02	13.65	200,300	0	3.0
10/12/2018	14.02	559,830	14.20	14.30	14.02	254,500	0	3.9
07/12/2018	14.20	432,500	14.11	14.39	14.11	1,200	20,000	-0.3
06/12/2018	14.11	1,476,171	13.83	14.30	13.83	170,200	35,000	2.1
05/12/2018	13.83	1,176,816	13.37	13.93	13.19	358,400	0	5.3
04/12/2018	13.37	509,660	13.37	13.47	13.10	0	0	0
03/12/2018	13.37	469,178	12.91	13.74	12.91	0	0	0
30/11/2018	12.91	123,286	12.82	12.91	12.73	0	0	0
29/11/2018	12.82	211,530	13.10	13.19	12.73	0	0	0
28/11/2018	13.10	396,610	12.91	13.10	12.82	85,000	0	1.2
27/11/2018	12.91	663,630	12.82	13.10	12.82	0	0	0
26/11/2018	12.82	482,310	12.73	12.82	12.45	0	0	0
23/11/2018	12.73	207,410	12.73	12.82	12.64	0	0	0
22/11/2018	12.73	336,500	12.64	12.82	12.64	0	0	0
21/11/2018	12.64	372,900	12.73	12.73	12.45	0	0	0
20/11/2018	12.73	230,640	12.82	12.82	12.45	0	0	0
19/11/2018	12.82	449,250	12.45	12.82	12.45	0	0	0
16/11/2018	12.45	870,721	12.36	12.54	12.27	0	0	0
15/11/2018	12.36	381,300	12.36	12.45	12.27	0	0	0
14/11/2018	12.36	456,800	12.73	12.73	12.08	0	0	0

Page:
<<
17
18
19
>>

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

Tổng Công ty Dầu Việt Nam - CTCP (oil)

THỐNG KÊ GIAO DỊCH