Tổng Công ty Dầu Việt Nam - CTCP (oil)

15
-0.30
(-1.96%)
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
(2025-12-30) 		4.20 38.53% 160,379,400 -219,300 -3.3
10.80
15.20
15
2 tháng
(2025-12-01) 		4.50 42.45% 179,306,000 -380,800 -5.0
10.30
15.20
15
3 tháng
(2025-10-31) 		4.20 38.53% 196,982,100 -1,184,800 -13.5
10.30
15.20
15
6 tháng
(2025-08-04) 		3.05 25.27% 290,302,300 -13,495,500 -37.6
10.10
15.20
15
12 tháng
(2025-02-03) 		2.65 21.32% 466,141,507 -21,669,344 -108.5
8.53
15.20
15
24 tháng
(2024-02-15) 		5.43 56.18% 830,436,906 -11,246,290 35.0
8.53
15.20
15
36 tháng
(2023-02-14) 		6.75 80.92% 1,111,798,680 -17,668,076 -32.5
8.16
15.20
15
60 tháng
(2021-02-24) 		4.49 42.37% 2,073,624,470 -18,548,761 -55.7
5.88
20.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2024
10.78
 1,061,004 10.78 10.88 10.58 501,000 0 5.5
14/11/2024
10.88
 774,309 10.88 11.07 10.78 10,100 0 0.1
13/11/2024
10.98
 631,175 11.17 11.27 10.98 100 0 0.0
12/11/2024
11.17
 564,080 11.07 11.27 11.07 100 0 0.0
11/11/2024
11.27
 902,487 11.27 11.37 11.07 2,000 40,000 -0.4
08/11/2024
11.27
 578,305 11.27 11.37 11.17 10,800 0 0.1
07/11/2024
11.27
 511,030 11.37 11.56 11.27 1,300 0 0.0
06/11/2024
11.37
 932,920 11.07 11.47 10.98 0 0 0
05/11/2024
11.07
 475,896 11.17 11.17 10.88 200 14,100 -0.2
04/11/2024
11.17
 1,069,527 11.37 11.47 11.07 2,200 263,200 -3.0
01/11/2024
11.37
 444,996 11.37 11.47 11.27 0 1,100 -0.0
31/10/2024
11.47
 436,569 11.47 11.56 11.37 0 0 0
30/10/2024
11.56
 671,726 11.56 11.66 11.37 0 35,000 -0.4
29/10/2024
11.47
 487,000 11.27 11.56 11.27 0 0 0
28/10/2024
11.37
 693,651 11.47 11.47 11.27 200 800 -0.0
25/10/2024
11.47
 469,973 11.47 11.66 11.47 200 0 0.0
24/10/2024
11.47
 664,866 11.56 11.66 11.47 100 0 0.0
23/10/2024
11.56
 608,943 11.47 11.76 11.47 10,000 0 0.1
22/10/2024
11.47
 686,223 11.66 11.66 11.47 200 0 0.0
21/10/2024
11.66
 884,096 11.86 11.86 11.56 30,000 0 0.4
18/10/2024
11.76
 564,870 11.86 12.05 11.76 400 10,000 -0.1
17/10/2024
11.86
 904,915 11.66 11.86 11.56 21,600 0 0.3
16/10/2024
11.66
 1,040,217 11.96 11.96 11.56 4,300 0 0.1
15/10/2024
11.86
 2,611,027 12.25 12.35 11.66 60,200 0 0.7
14/10/2024
12.25
 1,165,259 12.54 12.54 12.15 40,000 0 0.5
11/10/2024
12.45
 755,646 12.45 12.64 12.45 10,000 0 0.1
10/10/2024
12.45
 961,197 12.64 12.74 12.45 30,000 0 0.4
09/10/2024
12.64
 1,204,958 12.74 12.74 12.45 70,000 0 0.9
08/10/2024
12.74
 1,574,324 12.64 12.94 12.54 0 400 -0.0
07/10/2024
12.54
 851,232 12.64 12.74 12.54 100 0 0.0
04/10/2024
12.54
 1,375,020 12.54 12.74 12.45 100 0 0.0
03/10/2024
12.54
 1,829,411 12.74 12.84 12.45 100 0 0.0
02/10/2024
12.74
 2,477,713 12.54 12.94 12.54 2,900 129,700 -1.6
01/10/2024
12.54
 1,854,802 12.54 12.74 12.35 0 300,000 -3.8
30/09/2024
12.54
 2,116,498 12.84 12.84 12.45 800 0 0.0
27/09/2024
12.74
 4,620,721 13.33 13.33 12.54 600 0 0.0
26/09/2024
13.33
 2,345,966 13.13 13.52 13.13 0 0 0
25/09/2024
13.13
 1,060,526 13.13 13.33 13.03 0 0 0
24/09/2024
13.23
 781,931 13.23 13.33 12.94 300 0 0.0
23/09/2024
13.23
 604,010 13.33 13.43 13.13 100 2,500 -0.0
20/09/2024
13.33
 1,756,610 13.13 13.43 13.03 0 0 0
19/09/2024
13.13
 773,104 13.13 13.23 12.94 20,000 0 0.3
18/09/2024
13.13
 1,318,925 13.03 13.23 12.94 0 0 0
17/09/2024
13.03
 1,669,587 13.13 13.13 12.64 300 0 0.0
16/09/2024
13.03
 585,108 13.23 13.43 12.94 0 0 0
13/09/2024
13.33
 510,344 13.03 13.33 12.94 60,000 200 0.8
12/09/2024
13.03
 1,414,225 13.13 13.23 12.84 250,000 85,400 2.2
11/09/2024
13.03
 1,708,013 13.52 13.52 12.94 0 212,800 -2.8
10/09/2024
13.52
 1,159,157 13.72 13.82 13.33 200,100 125,500 1.0
09/09/2024
13.72
 1,293,191 13.62 13.82 13.33 0 0 0
06/09/2024
13.62
 2,889,912 13.82 13.92 13.33 200,600 0 2.8
05/09/2024: Cổ tức tiền mặt tỉ lệ: 2%
05/09/2024
13.82
 2,341,069 14.21 14.60 13.72 0 0 0
04/09/2024
14.41
 4,458,844 14.79 14.89 14.02 550,000 0 8.2
30/08/2024
14.89
 1,253,537 14.79 14.89 14.60 200,000 0 3.1
29/08/2024
14.79
 930,658 14.89 14.99 14.70 0 0 0
28/08/2024
14.89
 1,562,625 15.08 15.18 14.70 0 0 0
27/08/2024
14.99
 2,865,071 14.70 15.08 14.41 300,000 0 4.5
26/08/2024
14.60
 2,439,336 14.89 15.08 14.50 42,900 0 0.7
23/08/2024
14.89
 2,718,792 15.08 15.18 14.70 200,000 0 3.1
22/08/2024
15.18
 3,091,030 15.08 15.47 14.99 42,500 100 0.7
21/08/2024
15.08
 6,586,922 14.50 15.08 14.41 99,800 0 1.5
20/08/2024
14.50
 1,992,159 14.50 14.60 14.31 80,000 0 1.2
19/08/2024
14.50
 2,314,788 14.60 14.79 14.41 0 500 -0.0
16/08/2024
14.60
 4,642,685 14.02 14.99 13.54 120,000 5,000 1.7
15/08/2024
14.02
 2,560,582 14.31 14.31 13.92 450,000 0 6.5
14/08/2024
14.31
 3,154,467 14.41 14.60 14.21 550,000 0 8.2
13/08/2024
14.41
 3,543,035 14.89 14.99 14.21 205,000 0 3.1
12/08/2024
14.79
 5,391,148 14.50 15.57 14.41 111,000 0 1.7
09/08/2024
14.31
 1,978,300 14.21 14.50 14.12 0 0 0
08/08/2024
14.21
 2,775,921 14.21 14.50 14.02 500,000 0 7.4
07/08/2024
14.21
 1,819,681 14.02 14.31 13.73 0 0 0
06/08/2024
14.02
 1,968,517 13.92 14.21 13.25 300,000 50,000 3.6
05/08/2024
13.54
 1,968,550 14.41 14.41 13.44 59,900 300 0.8
02/08/2024
14.41
 3,013,628 13.63 14.50 13.05 661,000 0 9.4
01/08/2024
13.63
 2,815,958 14.12 14.31 13.54 1,114,100 0 15.9
31/07/2024
14.12
 1,673,389 14.21 14.50 13.92 200,000 0 3.0
30/07/2024
14.21
 1,394,865 14.50 14.79 14.02 400,000 1,800 5.9
29/07/2024
14.50
 2,823,621 14.02 15.08 14.02 0 2,000 -0.0
26/07/2024
14.02
 2,035,990 13.34 14.02 13.15 0 0 0
25/07/2024
13.34
 1,438,015 13.15 13.34 12.86 0 0 0
24/07/2024
13.15
 2,516,195 12.76 13.15 12.09 400,100 0 5.2
23/07/2024
12.76
 2,039,572 13.25 13.54 12.67 500 0 0.0
22/07/2024
13.25
 3,027,066 14.21 14.31 13.15 900 0 0.0
19/07/2024
14.21
 1,768,196 14.60 14.60 14.12 0 0 0
18/07/2024
14.41
 2,656,126 14.21 14.50 13.73 150,300 31,000 1.7
17/07/2024
14.31
 4,293,125 14.89 15.08 13.44 45,600 0 0.7
16/07/2024
14.89
 5,500,975 14.60 15.37 14.60 300,100 1,000 4.6
15/07/2024
14.60
 4,213,788 13.92 14.60 13.92 1,100 200,200 -2.9
12/07/2024
13.92
 1,902,006 13.92 14.12 13.73 200 1,000 -0.0
11/07/2024
13.92
 1,906,581 13.92 14.31 13.63 0 0 0
10/07/2024
14.02
 3,640,509 13.83 14.12 13.44 400 0 0.0
09/07/2024
13.73
 4,559,080 14.12 14.41 13.44 900 100 0.0
08/07/2024
14.12
 4,724,371 13.63 14.41 13.54 12,300 66,000 -0.8
05/07/2024
13.63
 1,773,266 13.73 13.92 13.34 76,500 500 1.1
04/07/2024
13.73
 7,514,655 12.09 13.92 12.09 204,600 100 2.8
03/07/2024
12.09
 1,229,048 12.28 12.47 11.99 0 0 0
02/07/2024
12.28
 2,416,874 11.70 12.38 11.70 0 129,100 -1.6
01/07/2024
11.70
 1,910,720 11.89 11.89 11.31 300 500 -0.0
28/06/2024
11.70
 2,890,048 12.38 12.38 11.60 500 0 0.0
27/06/2024
12.18
 1,606,401 12.67 12.67 12.18 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |