Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-0.10	-0.74%	38,137,100	-524,300	0	12.70 14.80 13
2 tháng (2026-06-01)	-1.50	-10.07%	70,822,100	-775,200	0	12.70 15 13
3 tháng (2026-05-04)	-1.10	-7.59%	152,078,100	-2,010,280	0	12.70 17 13
6 tháng (2026-02-02)	-3.60	-21.18%	546,238,900	-4,851,880	-85.7	12.70 24.80 13
12 tháng (2025-08-05)	1.44	12.08%	856,343,600	-18,354,380	-123.6	10.10 24.80 13
24 tháng (2024-08-12)	-1.39	-9.42%	1,193,923,956	-20,477,370	-113.3	8.53 24.80 13
36 tháng (2023-08-16)	2.68	25.03%	1,528,008,884	-16,811,160	-59.6	8.53 24.80 13
60 tháng (2021-08-26)	1.96	17.17%	2,355,767,626	-22,198,024	-122.8	5.88 24.80 13

Tổng Công ty Dầu Việt Nam - CTCP (oil)

THỐNG KÊ GIAO DỊCH