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)
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
25/06/2018
15.96
 1,423,242 15.22 16.14 15.13 0 300,000 -5.1
22/06/2018
15.22
 905,254 14.48 15.22 14.66 0 370,000 -6.0
21/06/2018
14.48
 242,050 14.57 14.66 14.30 0 100,000 -1.6
20/06/2018
14.57
 467,105 14.39 14.66 14.30 30,000 250,000 -3.4
19/06/2018
14.39
 1,214,571 14.94 14.94 14.02 0 450,000 -7.0
18/06/2018
14.94
 511,900 15.59 15.59 14.85 0 135,000 -2.2
15/06/2018
15.59
 136,855 15.59 15.68 15.49 10,000 10,000 0
14/06/2018
15.59
 213,544 15.77 15.86 15.49 0 0 0
13/06/2018
15.77
 155,561 15.49 15.77 15.59 20,000 20,000 0
12/06/2018
15.49
 496,500 15.86 15.86 15.40 0 0 0
11/06/2018
15.86
 212,670 15.96 16.05 15.68 22,790 22,790 0
08/06/2018
15.96
 330,202 16.14 16.14 15.77 0 0 0
07/06/2018
16.14
 429,810 16.69 16.69 15.86 20,000 20,000 0
06/06/2018
16.69
 464,510 16.42 16.79 16.23 0 0 0
05/06/2018
16.42
 1,139,018 15.68 16.51 15.59 0 0 0
04/06/2018
15.68
 630,751 15.49 15.68 15.31 0 0 0
01/06/2018
15.49
 492,203 15.77 15.96 15.40 55,000 55,000 0
31/05/2018
15.77
 568,270 15.40 15.86 15.40 0 0 0
30/05/2018
15.40
 444,610 15.68 15.68 15.22 0 0 0
29/05/2018
15.68
 554,469 14.94 15.96 14.76 0 0 0
28/05/2018
14.94
 800,668 15.68 15.68 14.76 60,000 60,000 0
25/05/2018
15.68
 545,142 16.14 16.51 15.49 30,000 30,000 0
24/05/2018
16.14
 326,117 16.51 16.69 16.14 30,000 30,000 0
23/05/2018
16.51
 383,410 16.42 16.60 15.86 0 0 0
22/05/2018
16.42
 1,105,900 17.15 17.15 15.59 0 0 0
21/05/2018
17.15
 422,020 17.52 17.89 17.15 20,000 20,000 0
18/05/2018
17.52
 1,167,350 18.26 18.45 16.88 0 0 0
17/05/2018
18.26
 1,250,840 18.08 18.91 17.98 100,000 140,000 -0.8
16/05/2018
18.08
 752,128 18.35 18.45 17.98 57,210 57,210 0
15/05/2018
18.35
 1,362,810 17.62 18.72 17.34 50,000 50,000 0
14/05/2018
17.62
 515,400 17.71 17.89 17.34 100,000 100,000 0
11/05/2018
17.71
 598,283 17.34 17.98 17.15 0 0 0
10/05/2018
17.34
 914,930 16.97 17.98 16.97 0 0 0
09/05/2018
16.97
 1,027,640 17.52 17.80 16.60 0 0 0
08/05/2018
17.52
 1,158,650 18.17 18.91 17.25 0 0 0
07/05/2018
18.17
 1,507,397 16.42 18.17 16.60 0 0 0
04/05/2018
16.42
 892,272 15.03 16.42 14.94 0 0 0
03/05/2018
15.03
 1,016,630 14.66 15.22 14.39 30,000 410,000 -6.0
02/05/2018
14.66
 923,410 14.48 15.59 14.30 0 370,000 -5.9
27/04/2018
14.48
 538,380 14.39 14.66 13.83 0 120,100 -1.9
26/04/2018
14.39
 1,075,626 14.94 15.22 14.30 85,000 589,900 -8.0
24/04/2018
14.94
 741,640 14.30 15.03 14.30 30,000 375,000 -5.5
23/04/2018
14.30
 1,014,430 14.76 15.68 14.30 0 10,000 -0.2
20/04/2018
14.76
 999,906 15.59 15.59 14.76 0 0 0
19/04/2018
15.59
 1,005,600 16.42 16.51 15.22 0 0 0
18/04/2018
16.42
 410,798 16.69 16.97 16.23 0 30,000 -0.5
17/04/2018
16.69
 644,577 16.69 16.88 16.51 0 30,000 -0.5
16/04/2018
16.69
 595,032 17.15 17.15 16.60 0 40,000 -0.7
13/04/2018
17.15
 1,265,600 17.98 18.08 17.06 0 25,000 -0.5
12/04/2018
17.98
 412,170 17.89 18.08 17.80 0 25,000 -0.5
11/04/2018
17.89
 427,023 18.26 18.35 17.80 0 25,000 -0.5
10/04/2018
18.26
 474,200 17.71 18.26 17.71 0 75,000 -1.5
09/04/2018
17.71
 592,846 18.35 18.45 17.52 0 75,000 -1.5
06/04/2018
18.35
 599,902 18.81 18.81 17.98 0 190,000 -3.7
05/04/2018
18.81
 462,819 18.72 19.55 18.54 0 123,000 -2.5
04/04/2018
18.72
 628,301 19.28 19.37 18.54 0 327,000 -6.6
03/04/2018
19.28
 962,730 19.37 19.37 18.91 0 227,100 -4.7
02/04/2018
19.37
 559,016 18.91 19.74 18.81 0 68,900 -1.5
30/03/2018
18.91
 659,950 18.63 19.18 18.63 0 0 0
29/03/2018
18.63
 704,583 17.80 18.81 17.80 0 0 0
28/03/2018
17.80
 485,660 17.80 17.80 17.52 0 0 0
27/03/2018
17.80
 587,760 17.62 18.26 17.62 0 0 0
26/03/2018
17.62
 1,502,781 19.28 19.28 17.52 0 180,000 -3.5
23/03/2018
19.28
 882,815 19.83 19.92 18.81 0 0 0
22/03/2018
19.83
 860,099 20.38 20.57 19.83 0 0 0
21/03/2018
20.38
 549,025 20.29 20.57 20.29 0 0 0
20/03/2018
20.29
 798,886 20.66 20.66 20.29 0 0 0
19/03/2018
20.66
 491,569 20.75 21.03 20.57 0 0 0
16/03/2018
20.75
 1,088,100 20.20 20.75 20.20 0 40,000 -0.9
15/03/2018
20.20
 1,514,047 20.47 20.84 20.11 0 0 0
14/03/2018
20.47
 1,334,300 21.30 21.30 20.38 0 0 0
13/03/2018
21.30
 1,583,110 21.49 21.49 20.84 0 0 0
12/03/2018
21.49
 2,169,077 21.86 22.13 20.94 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |