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)
06/03/2025
12.61
 1,139,173 12.80 12.90 12.51 0 0 0
05/03/2025
12.90
 565,300 12.90 12.90 12.70 0 0 0
04/03/2025
12.99
 1,073,494 12.99 12.99 12.70 0 0 0
03/03/2025
12.99
 864,292 12.90 13.09 12.80 0 0 0
28/02/2025
12.90
 1,512,632 12.90 13.09 12.80 0 0 0
27/02/2025
12.80
 1,385,872 12.90 12.99 12.70 0 0 0
26/02/2025
12.90
 855,824 12.90 13.09 12.80 0 0 0
25/02/2025
12.99
 1,137,012 12.99 13.09 12.70 0 0 0
24/02/2025
12.99
 1,206,694 12.90 12.99 12.70 0 0 0
21/02/2025
12.90
 1,042,566 12.90 12.99 12.70 0 0 0
20/02/2025
12.90
 788,577 12.99 13.09 12.80 0 0 0
19/02/2025
12.99
 1,207,545 12.99 13.18 12.90 0 0 0
18/02/2025
12.99
 1,387,110 12.90 12.99 12.80 0 0 0
17/02/2025
12.90
 2,017,855 12.80 13.09 12.80 0 0 0
14/02/2025
12.90
 3,312,322 12.51 12.99 12.51 0 0 0
13/02/2025
12.51
 1,596,733 12.51 12.61 12.32 0 0 0
12/02/2025
12.51
 1,082,016 12.51 12.61 12.32 0 0 0
11/02/2025
12.51
 673,088 12.41 12.61 12.41 0 0 0
10/02/2025
12.41
 2,317,985 12.22 12.70 12.03 0 0 0
07/02/2025
12.22
 1,007,031 12.13 12.32 12.13 0 0 0
06/02/2025
12.13
 1,191,383 12.22 12.32 12.03 0 0 0
05/02/2025
12.22
 825,440 12.32 12.41 12.13 0 0 0
04/02/2025
12.32
 821,364 12.22 12.41 12.13 0 0 0
03/02/2025
12.90
 1,512,632 12.90 13.09 12.80 0 0 0
31/01/2025
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
30/01/2025
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
29/01/2025
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
28/01/2025
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
27/01/2025
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
24/01/2025
11.84
 412,517 12.13 12.13 11.84 0 0 0
23/01/2025
12.03
 393,879 11.84 12.03 11.84 0 0 0
22/01/2025
12.03
 604,326 12.13 12.13 11.93 0 0 0
21/01/2025
12.13
 1,224,449 12.22 12.41 11.93 0 0 0
20/01/2025
12.41
 1,045,634 12.51 12.61 12.22 0 0 0
17/01/2025
12.51
 1,987,894 12.32 12.51 12.32 0 0 0
16/01/2025
12.32
 912,302 12.41 12.51 12.13 0 0 0
15/01/2025
12.41
 1,549,521 12.22 12.70 12.22 0 0 0
14/01/2025
12.32
 3,056,535 12.13 12.51 12.03 0 0 0
13/01/2025
12.13
 1,483,577 11.93 12.22 11.84 0 0 0
10/01/2025
11.93
 930,835 11.93 12.13 11.74 0 0 0
09/01/2025
11.93
 2,115,402 11.84 12.13 11.64 0 0 0
08/01/2025
11.74
 1,124,020 11.36 11.84 11.36 0 0 0
07/01/2025
10.97
 751,100 10.97 11.16 10.87 0 0 0
06/01/2025
11.55
 774,389 11.55 11.64 11.36 0 0 0
03/01/2025
11.64
 548,262 11.64 11.84 11.55 0 0 0
02/01/2025
11.64
 615,777 11.55 11.74 11.36 0 0 0
01/01/2025
11.55
 512,531 11.64 11.74 11.55 0 0 0
31/12/2024
11.55
 512,531 11.64 11.74 11.55 0 0 0
30/12/2024
11.55
 330,866 11.74 11.84 11.55 0 0 0
27/12/2024
11.74
 1,161,697 11.93 11.93 11.64 0 0 0
26/12/2024
11.84
 726,535 12.03 12.03 11.74 0 0 0
25/12/2024
12.03
 923,645 12.03 12.13 11.93 0 0 0
24/12/2024
11.93
 1,968,552 11.74 12.03 11.74 0 0 0
23/12/2024
11.74
 769,413 11.84 12.03 11.64 0 0 0
20/12/2024
11.84
 1,988,087 11.74 12.03 11.55 0 0 0
19/12/2024
11.74
 2,263,418 11.45 11.84 11.26 0 0 0
18/12/2024
11.55
 868,839 11.36 11.64 11.26 0 0 0
17/12/2024
11.36
 410,672 11.45 11.45 11.16 0 0 0
16/12/2024
11.45
 868,747 11.45 11.55 11.36 0 0 0
13/12/2024
11.36
 426,114 11.45 11.64 11.26 0 0 0
12/12/2024
11.45
 1,029,904 11.64 11.74 11.26 0 0 0
11/12/2024
11.64
 522,452 11.84 11.84 11.45 0 0 0
10/12/2024
11.64
 496,815 11.55 11.84 11.55 0 0 0
09/12/2024
11.55
 580,973 11.55 11.64 11.45 0 0 0
06/12/2024
11.07
 1,510,956 11.07 11.16 10.87 0 0 0
05/12/2024
9.34
 804,096 9.43 9.62 9.14 0 0 0
04/12/2024
9.53
 370,838 9.53 9.53 9.43 0 0 0
03/12/2024
9.62
 613,747 9.62 9.62 9.53 0 0 0
02/12/2024
9.43
 493,837 9.53 9.62 9.43 0 0 0
29/11/2024
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
28/11/2024
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
27/11/2024
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
26/11/2024
13.38
 1,970,400 13.28 13.57 13.09 0 0 0
25/11/2024
10.68
 519,777 10.59 10.78 10.49 0 0 0
22/11/2024
10.49
 652,887 10.59 10.78 10.49 0 0 0
21/11/2024
10.59
 576,424 10.68 10.78 10.49 0 0 0
20/11/2024
10.59
 373,591 10.68 10.78 10.49 0 0 0
19/11/2024
10.49
 390,508 10.78 10.87 10.49 0 0 0
18/11/2024
10.78
 706,540 10.59 10.78 10.39 0 0 0
15/11/2024
10.59
 1,061,004 10.59 10.68 10.39 0 0 0
14/11/2024
10.68
 774,309 10.68 10.87 10.59 0 0 0
13/11/2024
10.78
 631,175 10.97 11.07 10.78 0 0 0
12/11/2024
10.97
 564,080 10.87 11.07 10.87 0 0 0
11/11/2024
11.07
 902,487 11.07 11.16 10.87 0 0 0
08/11/2024
11.07
 578,305 11.07 11.16 10.97 0 0 0
07/11/2024
11.07
 511,030 11.16 11.36 11.07 0 0 0
06/11/2024
11.16
 932,920 10.87 11.26 10.78 0 0 0
05/11/2024
10.87
 475,896 10.97 10.97 10.68 0 0 0
04/11/2024
10.97
 1,069,527 11.16 11.26 10.87 0 0 0
01/11/2024
11.16
 444,996 11.16 11.26 11.07 0 0 0
31/10/2024
11.26
 436,569 11.26 11.36 11.16 0 0 0
30/10/2024
11.36
 671,726 11.36 11.45 11.16 0 0 0
29/10/2024
11.26
 487,000 11.07 11.36 11.07 0 0 0
28/10/2024
11.16
 693,651 11.26 11.26 11.07 0 0 0
25/10/2024
11.26
 469,973 11.26 11.45 11.26 0 0 0
24/10/2024
11.26
 664,866 11.36 11.45 11.26 0 0 0
23/10/2024
11.36
 608,943 11.26 11.55 11.26 0 0 0
22/10/2024
11.26
 686,223 11.45 11.45 11.26 0 0 0
21/10/2024
11.45
 884,096 11.64 11.64 11.36 0 0 0
18/10/2024
11.55
 564,870 11.64 11.84 11.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |