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)
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
13/11/2018
12.73
 287,300 12.73 12.73 12.54 3,552,500 3,552,500 0
12/11/2018
12.73
 237,900 12.82 12.91 12.54 0 0 0
09/11/2018
12.82
 422,500 13.00 13.00 12.73 0 0 0
08/11/2018
13.00
 567,810 12.82 13.10 12.82 0 0 0
07/11/2018
12.82
 309,600 13.10 13.10 12.82 0 0 0
06/11/2018
13.10
 522,830 13.00 13.28 12.91 0 0 0
05/11/2018
13.00
 404,230 13.10 13.28 12.91 0 0 0
02/11/2018
13.10
 538,920 13.10 13.37 13.00 40,000 40,000 0
01/11/2018
13.10
 348,188 13.28 13.28 13.00 0 0 0
31/10/2018
13.28
 537,870 13.00 13.47 13.10 0 0 0
30/10/2018
13.00
 265,700 12.91 13.10 12.91 0 0 0
29/10/2018
12.91
 273,190 13.10 13.19 12.82 0 0 0
26/10/2018
13.10
 750,800 12.91 13.56 12.82 0 0 0
25/10/2018
12.91
 863,295 13.00 13.00 12.27 0 0 0
24/10/2018
13.00
 990,514 13.65 13.65 12.73 0 0 0
23/10/2018
13.65
 553,120 13.74 13.83 13.37 0 0 0
22/10/2018
13.74
 310,814 13.74 14.02 13.65 0 0 0
19/10/2018
13.74
 341,105 13.93 13.93 13.47 0 0 0
18/10/2018
13.93
 300,430 14.20 14.20 13.83 0 50,000 -0.8
17/10/2018
14.20
 394,571 13.83 14.39 13.93 0 50,000 -0.8
16/10/2018
13.83
 430,200 13.65 13.93 13.65 0 50,000 -0.7
15/10/2018
13.65
 709,208 14.20 14.39 13.65 0 50,000 -0.7
12/10/2018
14.20
 1,095,021 13.56 14.30 13.10 0 0 0
11/10/2018
13.56
 2,843,928 15.13 15.13 13.47 0 0 0
10/10/2018
15.13
 446,315 15.13 15.31 14.85 0 0 0
09/10/2018
15.13
 593,670 14.94 15.31 14.76 0 0 0
08/10/2018
14.94
 1,344,119 15.59 15.59 14.76 0 0 0
05/10/2018
15.59
 1,003,434 16.14 16.14 15.31 0 0 0
04/10/2018
16.14
 1,593,389 16.05 16.42 15.86 0 0 0
03/10/2018
16.05
 774,390 15.86 16.05 15.49 0 0 0
02/10/2018
15.86
 1,501,085 15.77 16.14 15.77 50,569,007 50,569,007 0
01/10/2018
15.77
 1,600,244 15.40 16.14 15.49 0 0 0
28/09/2018
15.40
 1,593,169 15.68 15.86 15.40 0 0 0
27/09/2018
15.68
 2,057,913 15.40 15.86 15.22 0 10,000 -0.2
26/09/2018
15.40
 2,063,192 15.86 16.05 15.40 0 10,000 -0.2
25/09/2018
15.86
 2,650,811 15.22 15.96 15.22 0 0 0
24/09/2018
15.22
 1,277,062 15.13 15.31 14.94 0 0 0
21/09/2018
15.13
 2,264,836 15.13 15.40 14.76 0 0 0
20/09/2018
15.13
 3,155,892 14.11 15.40 14.11 0 0 0
19/09/2018
14.11
 2,368,584 13.65 14.39 13.74 0 0 0
18/09/2018
13.65
 676,105 13.47 13.65 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |