Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.90
0.10
(0.72%)
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)
01/04/2025
12.05
 325,500 11.76 12.15 11.76 0 1,000 -0.0
31/03/2025
11.96
 648,800 12.05 12.05 11.76 0 700 -0.0
28/03/2025
12.15
 515,600 12.15 12.25 11.96 0 0 0
27/03/2025
12.15
 477,900 12.35 12.45 12.05 300 0 0.0
26/03/2025
12.35
 357,000 12.45 12.45 12.25 100 0 0.0
25/03/2025
12.45
 1,015,500 12.15 12.54 12.15 0 0 0
24/03/2025
12.35
 562,700 12.25 12.35 12.05 0 2,000 -0.0
21/03/2025
12.35
 1,361,700 12.45 12.54 12.15 0 150,000 -1.9
20/03/2025
12.45
 961,300 12.74 12.74 12.25 400 0 0.0
19/03/2025
12.74
 756,800 12.84 12.94 12.54 0 0 0
18/03/2025
12.84
 1,257,700 12.84 13.03 12.74 0 0 0
17/03/2025
12.74
 324,200 12.74 12.94 12.54 0 0 0
14/03/2025
12.74
 989,100 12.74 13.03 12.64 0 0 0
13/03/2025
12.74
 802,600 12.74 12.84 12.54 226,400 0 2.9
12/03/2025
12.74
 354,500 12.84 12.84 12.64 0 200 -0.0
11/03/2025
12.84
 743,600 12.74 12.84 12.54 0 0 0
10/03/2025
12.74
 731,700 12.64 12.84 12.54 500 0 0.0
07/03/2025
12.74
 1,377,600 12.84 12.84 12.54 400 0 0.0
06/03/2025
12.84
 1,138,700 13.03 13.13 12.74 1,200 0 0.0
05/03/2025
13.13
 565,000 13.13 13.13 12.94 0 0 0
04/03/2025
13.23
 1,072,900 13.23 13.23 12.94 0 4,000 -0.1
03/03/2025
13.23
 863,900 13.13 13.33 13.03 200 0 0.0
28/02/2025
13.13
 1,512,200 13.13 13.33 13.03 0 0 0
27/02/2025
13.03
 1,385,400 13.13 13.23 12.94 0 0 0
26/02/2025
13.13
 855,400 13.13 13.33 13.03 0 0 0
25/02/2025
13.23
 1,136,400 13.23 13.33 12.94 0 0 0
24/02/2025
13.23
 1,206,400 13.13 13.23 12.94 0 0 0
21/02/2025
13.13
 1,042,100 13.13 13.23 12.94 0 1,000 -0.0
20/02/2025
13.13
 788,100 13.23 13.33 13.03 0 500 -0.0
19/02/2025
13.23
 1,206,900 13.23 13.43 13.13 0 0 0
18/02/2025
13.23
 1,386,600 13.13 13.23 13.03 0 1 -0.0
17/02/2025
13.13
 2,016,800 13.03 13.33 13.03 0 0 0
14/02/2025
13.13
 3,311,200 12.74 13.23 12.74 500 0 0.0
13/02/2025
12.74
 1,596,300 12.74 12.84 12.54 10 0 0.0
12/02/2025
12.74
 1,082,016 12.74 12.84 12.54 0 0 0
11/02/2025
12.74
 673,088 12.64 12.84 12.64 0 0 0
10/02/2025
12.64
 2,317,985 12.45 12.94 12.25 300 600 -0.0
07/02/2025
12.45
 1,007,031 12.35 12.54 12.35 76,200 0 1.0
06/02/2025
12.35
 1,191,383 12.45 12.54 12.25 100,000 0 1.3
05/02/2025
12.45
 825,440 12.54 12.64 12.35 500 300 0.0
04/02/2025
12.54
 821,364 12.45 12.64 12.35 447 76,200 -1.0
03/02/2025
12.45
 1,381,200 12.05 12.45 11.96 1,000 100,000 0
24/01/2025
12.05
 412,517 12.35 12.35 12.05 2,400 500 0.0
23/01/2025
12.25
 393,879 12.05 12.25 12.05 0 500 -0.0
22/01/2025
12.25
 604,326 12.35 12.35 12.15 0 0 0
21/01/2025
12.35
 1,224,449 12.45 12.64 12.15 500 2,400 -0.0
20/01/2025
12.64
 1,045,634 12.74 12.84 12.45 175,153 0 2.3
17/01/2025
12.74
 1,987,894 12.54 12.74 12.54 100 0 0.0
16/01/2025
12.54
 912,302 12.64 12.74 12.35 2,000 500 0.0
15/01/2025
12.64
 1,549,521 12.45 12.94 12.45 600 139,500 -1.8
14/01/2025
12.54
 3,056,535 12.35 12.74 12.25 0 102,000 -1.3
13/01/2025
12.35
 1,483,577 12.15 12.45 12.05 0 12,000 -0.2
10/01/2025
12.15
 930,835 12.15 12.35 11.96 0 300 -0.0
09/01/2025
12.15
 2,115,402 12.05 12.35 11.86 139,101 3,000 1.7
08/01/2025
11.96
 1,124,020 11.56 12.05 11.56 450,000 0 5.4
07/01/2025
11.56
 882,416 11.56 11.76 11.37 253,100 0 3.0
06/01/2025
11.76
 774,389 11.76 11.86 11.56 301,100 0 3.6
03/01/2025
11.86
 548,262 11.86 12.05 11.76 21,000 0 0.3
02/01/2025
11.86
 615,777 11.76 11.96 11.56 70,000 0 0.8
31/12/2024
11.76
 512,531 11.86 11.96 11.76 100,300 0 1.2
30/12/2024
11.76
 330,866 11.96 12.05 11.76 100 0 0.0
27/12/2024
11.96
 1,161,697 12.15 12.15 11.86 165,000 20,000 1.8
26/12/2024
12.05
 726,535 12.25 12.25 11.96 100 0 0.0
25/12/2024
12.25
 923,645 12.25 12.35 12.15 0 3,300 -0.0
24/12/2024
12.15
 1,968,552 11.96 12.25 11.96 354,500 600 4.3
23/12/2024
11.96
 769,413 12.05 12.25 11.86 200 0 0.0
20/12/2024
12.05
 1,988,087 11.96 12.25 11.76 24,700 53,100 -0.4
19/12/2024
11.96
 2,263,418 11.66 12.05 11.47 712,400 20,000 8.4
18/12/2024
11.76
 868,839 11.56 11.86 11.47 0 0 0
17/12/2024
11.56
 410,672 11.66 11.66 11.37 30,100 0 0.4
16/12/2024
11.66
 868,747 11.66 11.76 11.56 310,200 1,000 3.7
13/12/2024
11.56
 426,114 11.66 11.86 11.47 0 0 0
12/12/2024
11.66
 1,029,904 11.86 11.96 11.47 40,200 357,400 -3.8
11/12/2024
11.86
 522,452 12.05 12.05 11.66 12,700 0 0.2
10/12/2024
11.86
 496,815 11.76 12.05 11.76 0 0 0
09/12/2024
11.76
 580,973 11.76 11.86 11.66 100 16,400 -0.2
06/12/2024
11.76
 734,814 11.86 11.96 11.66 30,100 0 0.4
05/12/2024
11.86
 1,275,171 11.86 12.05 11.66 27,000 78,700 -0.6
04/12/2024
11.76
 1,630,943 11.56 11.96 11.56 0 1,000 -0.0
03/12/2024
11.47
 659,554 11.56 11.56 11.37 200 1,000 -0.0
02/12/2024
11.47
 704,562 11.37 11.66 11.27 100,000 0 1.2
29/11/2024
11.37
 579,673 11.47 11.66 11.27 100 1,000 -0.0
28/11/2024
11.37
 2,177,151 10.68 11.86 10.68 2,600 0 0.0
27/11/2024
10.78
 815,264 10.78 10.98 10.68 195,000 0 2.2
26/11/2024
10.68
 1,095,252 10.88 10.98 10.68 100 85,700 -1.0
25/11/2024
10.88
 519,777 10.78 10.98 10.68 0 113,100 -1.3
22/11/2024
10.68
 652,887 10.78 10.98 10.68 20,100 0 0.2
21/11/2024
10.78
 576,424 10.88 10.98 10.68 20,100 45,400 -0.3
20/11/2024
10.78
 373,591 10.88 10.98 10.68 100 0 0.0
19/11/2024
10.68
 390,508 10.98 11.07 10.68 100 0 0.0
18/11/2024
10.98
 706,540 10.78 10.98 10.58 320,000 0 3.5
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

Chính sách bảo mật | Điều khoản sử dụng |