Tổng Công ty Dầu Việt Nam - CTCP (oil)

14.50
-0.60
(-3.97%)
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
(2026-08-17) 		0.90 6.47% 73,971,100 0 0
12
20.90
15
2 tháng
(2026-07-20) 		0.90 6.47% 121,290,800 0 0
12
22.50
15
3 tháng
(2026-06-18) 		0.90 6.47% 187,501,100 0 0
11.90
22.50
15
6 tháng
(2026-03-20) 		0.90 6.47% 358,765,700 0 0
10.80
23.60
15
12 tháng
(2025-09-22) 		0.90 6.47% 661,099,170 0 0
10
24.80
15
24 tháng
(2024-09-26) 		1.18 8.65% 1,097,851,475 0 0
8.62
24.80
15
36 tháng
(2023-10-02) 		6.20 71.99% 1,529,604,759 0 0
8.60
24.80
15
60 tháng
(2021-10-12) 		0.69 4.88% 2,421,575,316 478,805 -3.2
5.88
24.80
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
14.10
 1,817,200 14.10 14.20 13.80 0 0 0
28/04/2026
14
 3,052,700 14.70 14.70 13.90 0 0 0
27/04/2026
13.90
 1,970,400 13.80 14.10 13.60 0 0 0
24/04/2026
14.60
 1,788,700 14.70 15 14.50 0 0 0
23/04/2026
14.60
 2,907,400 15 15 14.20 0 0 0
22/04/2026
14.90
 2,116,400 15 15.40 14.80 0 0 0
21/04/2026
15.10
 3,340,100 14.70 15.20 14.50 0 0 0
20/04/2026
14.80
 912,000 14.90 15 14.60 0 0 0
17/04/2026
14.90
 2,672,300 14.70 15 14.60 0 0 0
16/04/2026
14.70
 1,414,400 14.80 15 14.70 0 0 0
15/04/2026
14.90
 3,014,400 14.80 15 14.60 0 0 0
14/04/2026
14.80
 3,602,200 15 15.10 14.50 0 0 0
13/04/2026
15
 2,572,100 15.20 15.40 14.80 0 0 0
10/04/2026
15.20
 7,123,500 14.20 15.50 14 0 0 0
09/04/2026
14.20
 2,303,500 14.40 14.50 12.50 0 0 0
08/04/2026
14.50
 3,293,800 14.10 14.90 14.10 0 0 0
07/04/2026
14.10
 2,710,200 14.30 14.80 13.80 0 0 0
06/04/2026
14.30
 3,098,100 15.10 15.20 14 0 0 0
03/04/2026
15.10
 2,293,100 15.10 15.50 14.90 0 0 0
02/04/2026
15
 2,692,700 15.20 15.50 14.70 0 0 0
01/04/2026
15.20
 3,762,700 15.50 15.70 15 0 0 0
31/03/2026
15.50
 2,964,900 15.90 16.20 15.30 0 0 0
30/03/2026
15.90
 3,382,000 15.60 16.20 15.60 0 0 0
27/03/2026
15.50
 3,635,500 15.20 15.60 15.10 0 0 0
26/03/2026
15.20
 2,889,400 15.60 16 14.90 0 0 0
25/03/2026
15.50
 3,745,200 15.50 16.20 14.80 0 0 0
24/03/2026
14.70
 4,796,200 15.80 15.80 14.10 0 0 0
23/03/2026
14.80
 5,391,000 16 16.50 14.70 0 0 0
20/03/2026
16
 6,066,400 17.40 17.60 15.70 0 0 0
19/03/2026
17.10
 4,415,500 18 18.60 16.90 0 0 0
18/03/2026
18
 7,507,800 16.30 18.90 16.10 0 0 0
17/03/2026
16.40
 5,952,300 17.70 18 16.20 0 0 0
16/03/2026
17.70
 12,763,700 22.50 22.50 17 0 0 0
13/03/2026
19.20
 10,599,900 21 21.90 18.30 0 0 0
12/03/2026
21.10
 4,301,400 22 22 20.90 0 0 0
11/03/2026
21.40
 8,459,500 20.40 21.80 19 0 0 0
10/03/2026
20.30
 10,736,400 20.90 22.50 19.90 0 0 0
09/03/2026
20.90
 20,913,200 25 26.10 19.50 0 0 0
06/03/2026
22.50
 8,294,000 21.90 23.50 21.90 0 0 0
05/03/2026
21.80
 14,326,200 23.60 24 21.70 0 0 0
04/03/2026
23.60
 22,822,200 25 25.60 22 0 0 0
03/03/2026
24.80
 28,924,400 25 25 21.90 0 0 0
02/03/2026
21.90
 11,507,200 19.20 21.90 19.20 0 0 0
27/02/2026
19.20
 18,746,100 17.50 19.60 17.50 0 0 0
26/02/2026
17.50
 7,868,000 17.40 17.50 16.60 0 0 0
25/02/2026
17.30
 9,736,300 17.20 18 16.70 0 0 0
24/02/2026
17.30
 6,477,400 17.30 17.60 16.90 0 0 0
23/02/2026
17.20
 10,028,900 16 17.60 16 0 0 0
20/02/2026
13.90
 1,970,400 13.80 14.10 13.60 0 0 0
19/02/2026
13.90
 1,970,400 13.80 14.10 13.60 0 0 0
18/02/2026
13.90
 1,970,400 13.80 14.10 13.60 0 0 0
17/02/2026
13.90
 1,970,400 13.80 14.10 13.60 0 0 0
16/02/2026
13.90
 1,970,400 13.80 14.10 13.60 0 0 0
13/02/2026
15.90
 3,481,600 15.70 16 15.30 0 0 0
12/02/2026
15.70
 2,685,200 13.10 16.10 13.10 0 0 0
11/02/2026
15.70
 3,995,700 15.50 15.80 14.80 0 0 0
10/02/2026
15.40
 11,723,700 16.80 17 14.50 0 0 0
09/02/2026
16.80
 2,556,600 16.30 17.20 16.30 0 0 0
06/02/2026
16.20
 15,303,100 16.90 17.30 15.30 0 0 0
05/02/2026
16.90
 10,844,800 17.90 18.30 16.90 0 0 0
04/02/2026
17.80
 6,362,500 18.30 18.30 17.30 0 0 0
03/02/2026
17.80
 12,970,500 17.20 18.70 16.90 0 0 0
02/02/2026
17
 9,473,100 17 17.20 15.90 0 0 0
30/01/2026
16.20
 18,374,900 15 17 15 0 0 0
29/01/2026
15
 3,533,400 15.40 15.50 14.70 0 0 0
28/01/2026
15.10
 17,151,200 14.70 16.20 14.70 0 0 0
27/01/2026
14.70
 7,382,600 14.40 14.80 14 0 0 0
26/01/2026
14.40
 7,402,700 14.40 15 14.10 0 0 0
23/01/2026
14.10
 8,353,800 15.40 15.40 13.90 0 0 0
22/01/2026
15.20
 6,110,500 15.20 16 15.10 0 0 0
21/01/2026
15.20
 11,503,100 14.90 15.40 14.40 0 0 0
20/01/2026
14.80
 7,888,100 15.10 15.50 14.70 0 0 0
19/01/2026
14.80
 11,672,000 14.30 15.50 14.10 0 0 0
16/01/2026
14.20
 10,743,200 14.60 15.70 14 0 0 0
15/01/2026
14.40
 13,797,500 14 15.20 13.90 0 0 0
14/01/2026
14
 18,840,800 12.60 14 12.50 0 0 0
13/01/2026
12.50
 8,181,100 11.90 12.60 11.60 0 0 0
12/01/2026
11.70
 3,666,200 11.90 12.30 11.50 0 0 0
09/01/2026
12
 4,841,700 12 12.50 11.90 0 0 0
08/01/2026
11.90
 6,368,500 12.80 12.80 11.60 0 0 0
07/01/2026
11.90
 6,490,400 11.60 12 11.40 0 0 0
06/01/2026
11.50
 3,932,700 12.80 12.80 11.10 0 0 0
05/01/2026
11.20
 4,018,200 10.80 11.40 10.80 0 0 0
02/01/2026
16.20
 18,374,900 15 17 15 0 0 0
01/01/2026
10.80
 733,700 11 11 10.70 0 0 0
31/12/2025
10.80
 733,700 11 11 10.70 0 0 0
30/12/2025
10.90
 683,700 11 11.10 10.80 0 0 0
29/12/2025
11
 4,795,700 10.60 11.20 10.60 0 0 0
26/12/2025
10.70
 687,100 10.70 10.70 10.50 0 0 0
25/12/2025
10.70
 1,048,200 10.90 10.90 10.60 0 0 0
24/12/2025
10.80
 641,600 10.90 11 10.70 0 0 0
23/12/2025
10.90
 2,466,500 10.70 11.10 10.70 0 0 0
22/12/2025
10.70
 707,600 10.60 10.70 10.50 0 0 0
19/12/2025
10.60
 457,700 10.70 10.70 10.50 0 0 0
18/12/2025
10.70
 390,700 10.70 10.80 10.60 0 0 0
17/12/2025
10.70
 1,696,200 10.60 10.90 10.40 0 0 0
16/12/2025
10.60
 685,700 10.40 10.60 10.30 0 0 0
15/12/2025
10.40
 314,200 10.30 10.50 10.30 0 0 0
12/12/2025
10.30
 529,900 10.60 10.60 10.30 0 0 0
11/12/2025
10.50
 197,900 10.70 10.70 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |