Tổng Công ty Dầu Việt Nam - CTCP (oil)

17.70
-2.20
(-11.06%)
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
(2026-02-23) 		1.90 10.98% 194,201,700 -3,146,600 -70.4
17.20
24.80
17.70
2 tháng
(2026-01-15) 		4.70 32.41% 397,995,300 -4,275,700 -90.0
14.20
24.80
17.70
3 tháng
(2025-12-16) 		8.60 81.13% 469,763,700 -4,286,500 -90.1
10.60
24.80
17.70
6 tháng
(2025-09-17) 		7.40 62.71% 516,295,800 -5,240,600 -100.2
10.10
24.80
17.70
12 tháng
(2025-03-21) 		6.85 55.49% 723,226,600 -25,960,800 -199.5
8.53
24.80
17.70
24 tháng
(2024-03-26) 		9.53 98.58% 1,103,244,765 -15,231,190 -51.0
8.53
24.80
17.70
36 tháng
(2023-04-03) 		10.57 122.46% 1,384,567,712 -21,416,676 -116.4
8.44
24.80
17.70
60 tháng
(2021-04-12) 		5.83 43.57% 2,280,399,822 -22,285,314 -137.7
5.88
24.80
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2018
13.47
 502,346 13.65 13.65 13.47 0 0 0
14/09/2018
13.65
 582,168 13.65 13.74 13.47 60,000 60,000 0
13/09/2018
13.65
 682,756 13.93 14.02 13.65 30,000 30,000 0
12/09/2018
13.93
 1,779,640 13.65 14.02 13.65 315,000 315,000 0
11/09/2018
13.65
 1,333,860 13.10 13.74 13.19 245,000 245,000 0
10/09/2018
13.10
 411,100 13.10 13.28 13.10 30,000 30,000 0
07/09/2018
13.10
 273,411 13.00 13.10 12.91 0 0 0
06/09/2018
13.00
 500,300 13.10 13.10 12.82 0 0 0
05/09/2018
13.10
 530,400 13.28 13.28 13.00 140,000 190,000 -0.7
04/09/2018
13.28
 1,087,320 13.37 13.47 13.19 0 50,000 -0.7
31/08/2018
13.37
 935,083 13.28 13.74 13.28 30,000 130,000 -1.5
30/08/2018
13.28
 602,722 13.28 13.47 13.10 0 100,000 -1.4
29/08/2018
13.28
 755,452 13.10 13.47 13.10 0 120,000 -1.7
28/08/2018
13.10
 408,180 13.37 13.37 13.10 0 150,000 -2.1
27/08/2018
13.37
 641,100 13.28 13.56 13.19 142,000 472,000 -4.8
24/08/2018
13.28
 347,700 13.28 13.28 13.10 0 100,000 -1.4
23/08/2018
13.28
 609,720 13.37 13.65 13.10 70,000 420,000 -5.0
22/08/2018
13.37
 727,120 13.28 13.65 13.28 180,000 708,100 -7.6
21/08/2018
13.28
 701,207 13.19 13.37 13.19 0 331,900 -4.8
20/08/2018
13.19
 627,460 13.28 13.37 13.10 0 100,000 -1.4
17/08/2018
13.28
 442,867 13.56 13.74 13.19 0 100,000 -1.4
16/08/2018
13.56
 917,160 13.28 13.56 13.10 0 100,000 -1.4
15/08/2018
13.28
 1,025,449 14.02 14.11 13.28 50,000 50,000 0
14/08/2018
14.02
 963,436 14.20 15.13 13.83 0 0 0
13/08/2018
14.20
 657,311 14.48 14.48 14.20 0 0 0
10/08/2018
14.48
 603,700 14.57 14.57 14.30 35,000 35,000 0
09/08/2018
14.57
 1,248,010 14.48 15.03 14.39 0 160,500 -2.6
08/08/2018
14.48
 676,275 14.11 14.57 14.02 0 0 0
07/08/2018
14.11
 634,671 14.57 14.76 14.02 0 0 0
06/08/2018
14.57
 880,200 14.76 15.22 14.30 0 82,500 -1.3
03/08/2018
14.76
 2,487,957 13.74 14.94 13.93 0 280,000 -4.4
02/08/2018
13.74
 520,180 13.93 13.93 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |