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)
16/10/2025
10.70
 441,600 10.70 10.70 10.50 5,000 0 0.1
15/10/2025
10.70
 1,049,000 10.80 10.90 10.50 0 0 0
14/10/2025
10.90
 887,300 10.90 11 10.80 0 0 0
13/10/2025
11
 1,139,600 11 11.10 10.90 0 900 -0.0
10/10/2025
11.20
 387,100 11.30 11.40 11.10 0 0 0
09/10/2025
11.30
 1,488,600 11.10 11.30 11 0 0 0
08/10/2025
11.20
 601,500 11.10 11.30 11 900 500 0.0
07/10/2025
11.10
 424,300 11.20 11.30 11 0 0 0
06/10/2025
11.20
 683,300 11 11.20 11 0 0 0
03/10/2025
11
 474,100 11.10 11.10 10.90 500 0 0.0
02/10/2025
11.10
 469,200 11.20 11.30 11 0 0 0
01/10/2025
11.20
 198,900 11.20 11.30 11.10 0 0 0
30/09/2025
11.20
 1,310,200 11.30 11.40 10.90 0 0 0
29/09/2025
11.40
 1,172,600 11.50 11.50 11.20 300 0 0.0
26/09/2025
11.50
 1,518,300 11.60 11.80 11.30 0 0 0
25/09/2025
11.60
 604,900 11.50 11.70 11.40 0 0 0
24/09/2025
11.60
 757,600 11.50 11.60 11.40 0 0 0
23/09/2025
11.40
 224,900 11.50 11.60 11.40 500 0 0.0
22/09/2025
11.40
 722,500 11.50 11.60 11.30 100 0 0.0
19/09/2025
11.60
 757,200 11.70 11.70 11.50 0 0 0
18/09/2025
11.60
 840,000 11.90 11.90 11.50 500 0 0.0
17/09/2025
11.80
 1,008,000 11.80 12 11.70 1,000 0 0.0
16/09/2025
11.80
 1,499,300 10.20 12 10.20 0 0 0
15/09/2025
11.90
 1,454,100 12 12.20 11.70 0 0 0
12/09/2025
11.90
 2,061,700 11.60 12.10 11.60 0 0 0
11/09/2025
11.50
 1,581,400 11.40 11.60 11 0 60,100 -0.7
10/09/2025
11.60
 1,192,000 11.70 11.80 11.50 0 159,900 -1.8
09/09/2025
11.60
 1,358,000 11.60 11.70 11.30 2,000 18,000 -0.2
08/09/2025
11.70
 1,794,100 12.10 12.10 11.60 500 0 0.0
05/09/2025
12.10
 1,667,700 12.30 12.40 12 0 192,700 -2.4
04/09/2025
12.30
 2,467,800 12.30 12.50 12.10 0 200,800 -2.5
03/09/2025
12.30
 2,557,600 12.10 12.60 12.10 0 476,100 -5.9
29/08/2025
12.10
 2,761,400 11.90 12.70 11.90 0 487,000 -5.9
28/08/2025
11.90
 1,602,000 11.50 12 11.30 90,000 10,380,100 0
27/08/2025
11.50
 1,717,900 11.70 11.80 11.40 0 201,000 -2.3
26/08/2025
11.70
 1,031,200 11.60 11.80 11.40 0 302,000 -3.5
25/08/2025
11.70
 1,347,200 11.90 12.10 11.50 1,000 0 0.0
22/08/2025
11.80
 2,666,600 12.30 12.30 11.70 8,100 3,000 0.1
21/08/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
21/08/2025
12.20
 1,274,100 12.50 12.60 12.10 0 40,000 -0.5
20/08/2025
12.25
 2,606,700 12.64 12.74 12.15 0 1,000 -0.0
19/08/2025
12.64
 2,279,100 12.64 12.74 12.45 100 0 0.0
18/08/2025
12.54
 2,180,900 12.54 12.84 12.54 200 0 0.0
15/08/2025
12.45
 2,566,400 12.54 12.74 12.25 0 1,000 -0.0
14/08/2025
12.54
 3,359,900 12.35 12.84 12.05 43,200 0 0.5
13/08/2025
12.35
 2,774,700 12.35 12.35 12.05 100,000 0 1.2
12/08/2025
12.35
 3,513,500 12.35 12.45 12.05 100 10,000 -0.1
11/08/2025
12.35
 2,305,900 12.45 12.74 12.25 5,000 0 0.1
08/08/2025
12.45
 5,631,200 12.05 12.54 11.96 0 500 -0.0
07/08/2025
12.05
 2,719,100 12.25 12.35 11.96 0 0 0
06/08/2025
12.25
 4,299,700 11.86 12.45 11.76 0 0 0
05/08/2025
11.96
 3,339,200 11.96 12.05 11.66 0 300 -0.0
04/08/2025
12.05
 2,164,100 12.35 12.35 11.86 100 37,900 -0.5
01/08/2025
12.15
 2,580,400 12.05 12.35 11.96 1,200 11,000 -0.1
31/07/2025
12.05
 3,707,700 11.86 12.15 11.76 0 7,400 -0.1
30/07/2025
11.86
 1,836,000 11.76 12.15 11.66 400 1,100 -0.0
29/07/2025
11.76
 3,703,700 11.86 12.15 11.47 0 2,000 -0.0
28/07/2025
11.76
 2,893,900 11.86 12.25 11.66 0 0 0
25/07/2025
11.76
 2,558,400 11.76 12.15 11.66 10,500 1,000 0.1
24/07/2025
11.76
 2,896,100 11.47 11.76 11.37 1,000 30,000 -0.3
23/07/2025
11.47
 1,322,900 11.37 11.47 11.27 1,400 0 0.0
22/07/2025
11.47
 1,181,000 11.37 11.47 11.17 0 0 0
21/07/2025
11.27
 912,000 11.27 11.56 11.17 0 300 -0.0
18/07/2025
11.47
 2,150,300 11.37 11.47 11.17 0 0 0
17/07/2025
11.27
 2,611,700 11.17 11.37 11.07 100 0 0.0
16/07/2025
11.27
 1,021,300 11.27 11.27 11.07 0 0 0
15/07/2025
11.27
 1,510,100 11.27 11.37 11.17 0 0 0
14/07/2025
11.27
 1,096,800 11.27 11.47 11.17 200 0 0.0
11/07/2025
11.27
 1,017,300 11.37 11.47 11.17 100 0 0.0
10/07/2025
11.37
 1,537,600 11.27 11.47 11.07 0 12,700 -0.1
09/07/2025
11.27
 1,295,000 11.07 11.37 11.07 0 0 0
08/07/2025
11.07
 1,077,500 10.98 11.17 10.88 1,300 100 0
07/07/2025
10.98
 880,600 11.07 11.17 10.88 0 0 0
04/07/2025
11.07
 599,800 11.07 11.17 10.98 0 2,900 -0.0
03/07/2025
11.07
 906,600 11.07 11.17 10.98 0 21,100 -0.2
02/07/2025
10.98
 1,237,100 11.17 11.17 10.88 0 0 0
01/07/2025
11.17
 751,100 11.17 11.37 11.07 0 0 0
30/06/2025
11.27
 767,000 11.37 11.37 10.78 0 0 0
27/06/2025
11.37
 1,529,200 9.90 11.56 9.90 500 2,000 -0.0
26/06/2025
11.66
 951,300 11.27 11.76 11.27 0 0 0
25/06/2025
11.76
 1,726,500 12.25 12.25 11.47 5,000 0 0.1
24/06/2025
11.86
 4,407,300 12.64 12.64 11.27 100 11,600 0
23/06/2025
12.64
 4,012,000 12.54 13.33 12.35 41,400 774,300 -9.6
20/06/2025
12.15
 1,756,400 12.35 12.54 11.96 0 2,700 0
19/06/2025
12.25
 1,323,500 12.54 12.54 12.05 0 0 0
18/06/2025
12.25
 1,732,300 12.15 12.64 12.15 100 216,400 -2.7
17/06/2025
12.05
 2,822,400 12.64 12.74 11.76 0 31,500 0
16/06/2025
12.64
 5,087,800 12.64 12.64 11.37 4,400 201,800 -2.5
13/06/2025
11.27
 5,211,200 10.78 11.37 10.58 0 33,400 0
12/06/2025
10.39
 849,300 10.29 10.58 10.29 0 12,100 0
11/06/2025
10.29
 571,300 10.29 10.39 10.09 600 0 0
10/06/2025
10.29
 547,200 10.39 10.49 10.09 0 900 0
09/06/2025
10.29
 1,122,800 10.58 10.78 10.19 10,700 0 0.1
06/06/2025
10.58
 2,978,700 10.39 10.78 10.29 0 33,500 0
05/06/2025
10.39
 677,100 10.39 10.39 10.19 0 0 0
04/06/2025
10.39
 1,667,100 10.29 10.49 10.19 800 10,000 -0.1
03/06/2025
10.19
 860,200 10.29 10.39 10.09 400 10,700 0
02/06/2025
10.29
 1,283,700 10.00 10.29 9.90 300 354,000 0
30/05/2025
10.00
 1,441,100 10.19 10.19 9.80 200 111,500 0
29/05/2025
10.09
 1,565,100 10.39 10.49 10.00 200 257,500 0
28/05/2025
10.29
 1,996,500 10.19 10.49 10.00 0 32,000 0

Chính sách bảo mật | Điều khoản sử dụng |