Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.80
0
(0%)
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)
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
27/05/2025
10.19
 2,025,100 9.90 10.29 9.80 0 50,500 0
26/05/2025
9.90
 1,294,900 9.80 9.90 9.60 1,000 0 0
23/05/2025
9.80
 340,800 9.70 9.80 9.70 0 0 0
22/05/2025
9.70
 829,200 9.80 9.90 9.70 3,000 0 0.0
21/05/2025
9.80
 933,300 9.70 9.90 9.70 0 0 0
20/05/2025
9.70
 391,800 9.70 9.80 9.70 0 0 0
19/05/2025
9.70
 615,600 9.80 9.80 9.70 400 0 0.0
16/05/2025
9.80
 809,300 9.90 9.90 9.70 100 1,000 -0.0
15/05/2025
9.90
 1,278,700 10.00 10.09 9.70 100 4,500 -0.0
14/05/2025
10.00
 875,000 9.90 10.09 9.80 0 22,400 0
13/05/2025
9.90
 577,000 10.00 10.09 9.80 0 0 0
12/05/2025
9.90
 983,700 10.00 10.00 9.60 0 3,000 0
09/05/2025
9.80
 1,225,200 9.90 10.00 9.70 800 0 0
08/05/2025
9.90
 1,856,100 9.51 10.00 9.51 0 1,000 0
07/05/2025
9.60
 1,284,400 9.21 9.60 9.21 0 0 0
06/05/2025
9.21
 813,400 9.11 9.41 9.11 1,700 0 0
05/05/2025
9.21
 923,100 9.21 9.31 9.02 0 0 0
29/04/2025
9.21
 1,037,800 9.31 9.41 9.11 2,500 737,300 -6.9
28/04/2025
9.31
 1,194,000 9.51 9.51 9.21 5,000 700,000 -6.6
25/04/2025
9.41
 1,746,600 9.31 9.70 9.31 360,000 600,000 -2.3
24/04/2025
9.21
 1,365,900 9.31 9.41 9.11 5,400 600,000 -5.6
23/04/2025
9.21
 941,300 9.21 9.41 8.92 2,100 500,000 -4.6
22/04/2025
9.11
 2,066,200 9.41 9.41 8.62 30,000 500,000 -4.3
21/04/2025
9.41
 821,100 9.51 9.60 9.31 0 500,000 -4.8
18/04/2025
9.51
 1,151,900 9.51 9.70 9.31 40,000 500,000 -4.4
17/04/2025
9.51
 600,300 9.41 9.51 9.21 20,200 310,000 -2.8
16/04/2025
9.31
 916,300 9.51 9.51 9.21 40,000 400,000 -3.4
15/04/2025
9.41
 1,113,800 9.80 9.80 9.41 30,800 400,000 -3.6
14/04/2025
9.80
 1,080,100 9.90 10.00 9.51 11,000 500,000 -4.8
11/04/2025
9.90
 2,772,800 10.58 10.58 9.51 11,000 321,400 -3.0
10/04/2025
9.90
 250,600 9.80 9.90 9.80 0 0 0
09/04/2025
8.53
 1,428,600 8.62 9.11 7.94 27,800 193,300 -1.5
08/04/2025
8.62
 2,002,000 10.39 10.39 8.62 47,100 0 0.4
04/04/2025
10.39
 1,856,100 10.00 10.58 9.60 148,600 14,400 1.4
03/04/2025
10.29
 3,822,900 11.76 11.76 10.29 4,700 0 0.0
02/04/2025
12.05
 494,800 12.05 12.15 11.96 0 75,700 -0.9

Chính sách bảo mật | Điều khoản sử dụng |