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
(2026-08-18) 		1.84 13.99% 52,925,800 -1,000 0
11.78
16.50
14.50
2 tháng
(2026-07-20) 		1.45 10.69% 78,268,800 -1,000 0
11.78
16.50
14.50
3 tháng
(2026-06-19) 		1.55 11.49% 128,469,600 -1,000 0
11.78
16.50
14.50
6 tháng
(2026-03-23) 		0.47 3.21% 325,101,000 -1,000 0
11
16.69
14.50
12 tháng
(2025-09-22) 		3.81 33.99% 902,905,500 -1,000 0
9.92
24.35
14.50
24 tháng
(2024-09-27) 		2.49 19.90% 1,259,690,917 -1,000 0
8.37
24.35
14.50
36 tháng
(2023-10-03) 		5.41 56.42% 1,626,840,834 -1,000 0
8.37
24.35
14.50
60 tháng
(2021-10-13) 		1.41 10.41% 2,448,675,619 474,505 -3.2
5.77
24.35
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
11.47
 1,300,500 11.37 11.47 11.27 0 0 0
22/07/2025
11.37
 1,016,500 11.37 11.37 11.17 0 0 0
21/07/2025
11.27
 874,200 11.27 11.56 11.17 0 0 0
18/07/2025
11.47
 1,910,700 11.37 11.47 11.17 0 0 0
17/07/2025
11.27
 2,431,500 11.17 11.37 11.07 0 0 0
16/07/2025
11.27
 1,001,300 11.27 11.27 11.07 0 0 0
15/07/2025
11.27
 1,507,300 11.27 11.37 11.17 0 0 0
14/07/2025
11.27
 1,091,800 11.27 11.47 11.17 0 0 0
11/07/2025
11.17
 1,016,300 11.37 11.47 11.17 0 0 0
10/07/2025
11.37
 1,535,700 11.27 11.47 11.07 0 0 0
09/07/2025
11.27
 1,284,200 11.07 11.37 11.07 0 0 0
08/07/2025
11.07
 1,077,500 10.98 11.17 10.88 0 0 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 0 0
03/07/2025
11.07
 906,600 11.07 11.17 10.98 0 0 0
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 0 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 0 0 0
24/06/2025
11.86
 4,407,300 12.64 12.64 11.27 0 0 0
23/06/2025
12.64
 4,012,000 12.54 13.33 12.35 0 0 0
20/06/2025
12.15
 1,756,400 12.35 12.54 11.96 0 0 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 0 0 0
17/06/2025
12.05
 2,822,400 12.64 12.74 11.76 0 0 0
16/06/2025
12.64
 5,087,800 12.64 12.64 11.37 0 0 0
13/06/2025
11.27
 5,211,200 10.78 11.37 10.58 0 0 0
12/06/2025
10.39
 849,300 10.29 10.58 10.29 0 0 0
11/06/2025
10.29
 571,300 10.29 10.39 10.09 0 0 0
10/06/2025
10.29
 547,200 10.39 10.49 10.09 0 0 0
09/06/2025
10.29
 1,122,800 10.58 10.78 10.19 0 0 0
06/06/2025
10.58
 2,978,700 10.39 10.78 10.29 0 0 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 0 0 0
03/06/2025
10.19
 860,200 10.29 10.39 10.09 0 0 0
02/06/2025
10.29
 1,283,700 10.00 10.29 9.90 0 0 0
30/05/2025
10.00
 1,441,100 10.19 10.19 9.80 0 0 0
29/05/2025
10.09
 1,565,100 10.39 10.49 10.00 0 0 0
28/05/2025
10.29
 1,996,500 10.19 10.49 10.00 0 0 0
27/05/2025
10.19
 2,025,100 9.90 10.29 9.80 0 0 0
26/05/2025
9.90
 1,294,900 9.80 9.90 9.60 0 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 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 0 0 0
16/05/2025
9.80
 809,300 9.90 9.90 9.70 0 0 0
15/05/2025
9.90
 1,278,700 10.09 10.09 9.70 0 0 0
14/05/2025
10.00
 875,000 9.90 10.09 9.80 0 0 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 0 0
09/05/2025
9.80
 1,225,200 9.90 10.00 9.70 0 0 0
08/05/2025
9.90
 1,856,100 9.60 10.00 9.60 0 0 0
07/05/2025
9.70
 1,747,200 9.41 9.70 9.31 0 0 0
06/05/2025
9.21
 813,400 9.11 9.41 9.11 0 0 0
05/05/2025
9.21
 923,100 9.21 9.31 9.02 0 0 0
02/05/2025
12.70
 825,440 12.80 12.90 12.60 0 0 0
01/05/2025
12.10
 548,262 12.10 12.30 12 0 0 0
30/04/2025
13.90
 1,970,400 13.80 14.10 13.60 0 0 0
29/04/2025
9.21
 1,038,388 9.31 9.41 9.11 0 0 0
28/04/2025
9.31
 1,194,828 9.51 9.51 9.21 0 0 0
25/04/2025
9.41
 1,747,268 9.31 9.70 9.31 0 0 0
24/04/2025
9.21
 1,367,369 9.31 9.41 9.11 0 0 0
23/04/2025
9.21
 941,893 9.21 9.41 8.92 0 0 0
22/04/2025
9.11
 2,067,076 9.41 9.41 8.62 0 0 0
21/04/2025
9.41
 821,628 9.51 9.60 9.31 0 0 0
18/04/2025
9.51
 1,152,538 9.51 9.70 9.31 0 0 0
17/04/2025
9.51
 600,632 9.41 9.51 9.21 0 0 0
16/04/2025
9.31
 916,778 9.51 9.51 9.21 0 0 0
15/04/2025
9.41
 1,114,532 9.80 9.80 9.41 0 0 0
14/04/2025
9.80
 1,080,890 9.90 10.00 9.51 0 0 0
11/04/2025
9.90
 2,774,198 10.58 10.58 9.51 0 0 0
10/04/2025
9.90
 250,650 9.80 9.90 9.80 0 0 0
09/04/2025
8.53
 1,429,360 8.62 9.11 7.94 0 0 0
08/04/2025
8.62
 2,003,681 10.39 10.39 8.62 0 0 0
07/04/2025
11.30
 599,800 11.30 11.40 11.20 0 0 0
04/04/2025
10.39
 1,857,226 10.00 10.58 9.60 0 0 0
03/04/2025
10.29
 3,824,186 11.76 11.76 10.29 0 0 0
02/04/2025
12.05
 494,927 12.05 12.15 11.96 0 0 0
01/04/2025
12.05
 325,662 11.76 12.15 11.76 0 0 0
31/03/2025
11.96
 649,143 12.05 12.05 11.76 0 0 0
28/03/2025
12.15
 515,872 12.15 12.25 11.96 0 0 0
27/03/2025
12.15
 478,249 12.35 12.45 12.05 0 0 0
26/03/2025
12.35
 357,271 12.45 12.45 12.25 0 0 0
25/03/2025
12.45
 1,016,009 12.15 12.54 12.15 0 0 0
24/03/2025
12.35
 563,110 12.25 12.35 12.05 0 0 0
21/03/2025
12.35
 1,362,267 12.45 12.54 12.15 0 0 0
20/03/2025
12.45
 961,562 12.74 12.74 12.25 0 0 0
19/03/2025
12.74
 757,001 12.84 12.94 12.54 0 0 0
18/03/2025
12.84
 1,258,241 12.84 13.03 12.74 0 0 0
17/03/2025
13.62
 1,970,400 13.52 13.82 13.33 0 0 0
14/03/2025
12.74
 989,541 12.74 13.03 12.64 0 0 0
13/03/2025
12.74
 802,832 12.74 12.84 12.54 0 0 0
12/03/2025
12.74
 354,852 12.84 12.84 12.64 0 0 0
11/03/2025
12.84
 743,889 12.74 12.84 12.54 0 0 0
10/03/2025
12.74
 732,062 12.64 12.84 12.54 0 0 0
07/03/2025
12.74
 1,378,434 12.84 12.84 12.54 0 0 0
06/03/2025
12.84
 1,139,173 13.03 13.13 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |