Tổng Công ty Dầu Việt Nam - CTCP (oil)

15
-0.30
(-1.96%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2018
13.93
 623,220 14.11 14.20 13.74 0 0 0
31/07/2018
14.11
 1,099,693 13.56 14.57 13.56 20,000 20,000 0
30/07/2018
13.56
 819,776 13.10 13.56 13.00 0 0 0
27/07/2018
13.10
 287,700 13.00 13.10 12.91 0 0 0
26/07/2018
13.00
 156,420 12.91 13.10 12.73 0 0 0
25/07/2018
12.91
 336,737 12.91 13.19 12.82 0 70,000 -1.0
24/07/2018
12.91
 533,270 13.10 13.19 12.54 0 70,000 -1.0
23/07/2018
13.10
 398,420 13.56 13.56 13.10 0 70,000 -1.0
20/07/2018
13.56
 362,225 13.47 13.83 13.19 0 70,000 -1.0
19/07/2018
13.47
 1,283,930 12.45 13.93 12.64 0 140,000 -2.0
18/07/2018
12.45
 958,165 12.45 12.82 12.27 0 720,000 -9.7
17/07/2018
12.45
 302,627 12.54 12.91 12.17 0 70,000 -0.9
16/07/2018
12.54
 208,236 12.54 12.82 12.36 0 70,000 -0.9
13/07/2018
12.54
 450,114 12.45 12.82 12.27 0 70,000 -0.9
12/07/2018
12.45
 472,260 12.54 12.82 11.99 0 70,000 -0.9
11/07/2018
12.54
 1,019,550 13.37 13.37 12.27 0 110,000 -1.5
10/07/2018
13.37
 773,621 13.74 13.74 12.91 0 408,801 -5.9
09/07/2018
13.74
 376,570 13.83 14.30 13.47 0 232,000 -3.5
06/07/2018
13.83
 403,500 13.83 14.20 13.00 0 63,000 -0.9
05/07/2018
13.83
 709,332 14.20 14.39 13.37 0 60,000 -0.9
04/07/2018
14.20
 470,972 14.30 14.48 13.83 40,000 102,000 -1.0
03/07/2018
14.30
 582,141 14.85 15.13 14.11 20,000 80,000 -0.9
02/07/2018
14.85
 545,010 15.22 15.22 14.57 0 0 0
29/06/2018
15.22
 2,331,550 16.32 16.60 15.22 0 0 0
28/06/2018
16.32
 2,371,934 16.23 16.51 16.05 0 60,000 -1.1
27/06/2018
16.23
 2,383,660 15.96 16.51 15.86 0 80,000 -1.4
26/06/2018
15.96
 1,663,621 15.96 16.05 15.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |