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)
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
26/06/2024
12.57
 2,083,795 12.47 12.96 12.38 0 10,000 -0.1
25/06/2024
12.47
 1,887,892 12.38 12.57 12.18 411,400 4,200 5.2
24/06/2024
12.38
 5,217,730 12.96 13.34 12.09 75,300 700 0.9
21/06/2024
12.96
 5,970,182 12.28 13.15 12.18 1,300 800 0.0
20/06/2024
12.18
 4,295,828 11.60 12.18 11.60 8,200 9,100 -0.0
19/06/2024
11.70
 4,704,883 11.02 11.89 10.93 0 15,700 -0.2
18/06/2024
10.93
 2,287,424 10.73 11.12 10.73 0 0 0
17/06/2024
10.64
 1,117,927 10.73 10.83 10.25 0 0 0
14/06/2024
10.73
 1,524,813 11.12 11.22 10.64 2,000 0 0.0
13/06/2024
11.12
 929,038 11.12 11.31 10.93 1,000 0 0.0
12/06/2024
11.12
 1,510,956 11.12 11.22 10.93 0 0 0
11/06/2024
11.12
 1,847,233 11.22 11.41 10.93 300 1,000 -0.0
10/06/2024
11.22
 3,590,102 10.64 11.41 10.64 10,600 400 0.1
07/06/2024
10.73
 1,433,235 10.73 10.83 10.54 0 0 0
06/06/2024
10.73
 1,641,625 10.54 10.83 10.54 0 200 -0.0
05/06/2024
10.64
 1,448,816 10.83 10.83 10.54 2,700 0 0.0
04/06/2024
10.83
 2,963,500 10.64 11.02 10.54 0 0 0
03/06/2024
10.73
 1,600,379 10.54 10.73 10.44 1,800 20,000 -0.2
31/05/2024
10.54
 1,131,701 10.44 10.54 10.25 100 0 0.0
30/05/2024
10.44
 1,389,884 10.54 10.54 10.25 0 0 0
29/05/2024
10.44
 3,821,204 10.54 10.83 10.44 0 5,500 -0.1
28/05/2024
10.54
 1,652,679 10.25 10.54 10.15 0 10,100 -0.1
27/05/2024
10.35
 1,884,898 10.44 10.44 10.06 0 3,000 -0.0
24/05/2024
10.44
 3,221,648 10.64 10.83 10.06 0 1,500 -0.0
23/05/2024
10.64
 4,605,627 10.15 10.83 10.15 5,000 82,630 -0.8
22/05/2024
10.25
 6,269,841 9.48 10.44 9.48 1,000 600 0.0
21/05/2024
9.57
 621,004 9.48 9.57 9.28 0 0 0
20/05/2024
9.48
 818,542 9.38 9.57 9.38 0 0 0
17/05/2024
9.48
 919,793 9.48 9.57 9.28 1,000 20,000 -0.2
16/05/2024
9.48
 780,650 9.38 9.57 9.38 0 0 0
15/05/2024
9.48
 274,582 9.48 9.48 9.28 0 0 0
14/05/2024
9.48
 284,964 9.38 9.48 9.28 2,630 0 0.0
13/05/2024
9.48
 535,468 9.28 9.48 9.28 200,800 0 1.9
10/05/2024
9.38
 804,096 9.48 9.67 9.19 500 31,500 -0.3
09/05/2024
9.28
 412,937 9.38 9.57 9.28 0 0 0
08/05/2024
9.38
 1,586,054 9.28 9.57 9.09 1,000 100 0.0
07/05/2024
9.28
 580,198 9.19 9.28 9.09 100 500 -0.0
06/05/2024
9.19
 706,629 8.99 9.19 8.99 0 0 0
03/05/2024
9.09
 379,855 9.09 9.09 8.89 0 0 0
02/05/2024
9.09
 480,359 8.99 9.09 8.89 100 0 0.0
26/04/2024
8.99
 162,724 8.99 8.99 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |