Tổng Công ty Dầu Việt Nam - CTCP (oil)

14.10
-0.10
(-0.70%)
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
(2026-04-01) 		-1.10 -7.24% 58,468,100 1,189,200 0
14.10
15.20
14.10
2 tháng
(2026-03-02) 		-7.80 -35.62% 263,439,800 -1,870,200 -68.4
14.10
24.80
14.10
3 tháng
(2026-02-02) 		-2.90 -17.06% 395,952,000 -2,841,600 -85.7
14.10
24.80
14.10
6 tháng
(2025-11-03) 		3.50 33.02% 613,370,000 -4,072,200 -99.9
10.30
24.80
14.10
12 tháng
(2025-05-06) 		4.89 53.06% 812,526,200 -18,561,800 -139.7
9.21
24.80
14.10
24 tháng
(2024-05-13) 		4.62 48.81% 1,205,699,936 -13,982,290 -50.0
8.53
24.80
14.10
36 tháng
(2023-05-17) 		5.37 61.59% 1,482,567,878 -20,129,577 -115.0
8.53
24.80
14.10
60 tháng
(2021-05-27) 		3.31 30.67% 2,362,951,915 -21,105,064 -137.2
5.88
24.80
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |