Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.90
0.10
(0.72%)
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
(2026-05-18) 		-3.10 -18.24% 62,828,000 -434,130 0
13.80
17
13.80
2 tháng
(2026-04-20) 		-0.80 -5.44% 118,585,600 -446,080 0
13.80
17
13.80
3 tháng
(2026-03-19) 		-3.20 -18.71% 196,657,100 -91,880 0.4
13.80
17.10
13.80
6 tháng
(2025-12-19) 		3.30 31.13% 689,955,100 -4,379,280 -89.7
10.60
24.80
13.80
12 tháng
(2025-06-23) 		1.26 9.95% 863,713,400 -18,468,780 -134.5
10.10
24.80
13.80
24 tháng
(2024-06-27) 		1.72 14.10% 1,232,246,493 -15,794,570 -56.5
8.53
24.80
13.80
36 tháng
(2023-07-03) 		4.13 42.29% 1,536,687,403 -16,631,756 -65.9
8.53
24.80
13.80
60 tháng
(2021-07-13) 		2.09 17.74% 2,353,554,821 -21,404,524 -122.2
5.88
24.80
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |