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)
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
25/04/2024
8.99
 434,941 9.09 9.09 8.89 0 0 0
24/04/2024
8.89
 500,016 8.89 9.09 8.89 500 0 0.0
23/04/2024
8.99
 348,496 8.99 8.99 8.89 0 0 0
22/04/2024
8.99
 287,693 8.89 9.19 8.80 0 0 0
19/04/2024
8.89
 1,104,942 9.19 9.19 8.80 0 0 0
17/04/2024
9.19
 476,998 9.28 9.38 9.09 500 40,000 -0.4
16/04/2024
9.28
 872,669 9.38 9.38 9.09 500 0 0.0
15/04/2024
9.38
 1,474,484 9.57 9.67 9.09 0 0 0
12/04/2024
9.57
 370,838 9.57 9.57 9.48 0 0 0
11/04/2024
9.57
 363,417 9.57 9.67 9.48 0 0 0
10/04/2024
9.67
 499,548 9.67 9.67 9.48 300 0 0.0
09/04/2024
9.67
 594,435 9.67 9.67 9.48 0 0 0
08/04/2024
9.67
 446,306 9.67 9.67 9.57 0 0 0
05/04/2024
9.67
 2,314,205 9.67 9.86 9.57 0 200 -0.0
04/04/2024
9.67
 514,049 9.67 9.67 9.48 0 0 0
03/04/2024
9.67
 783,829 9.67 9.77 9.57 0 500 -0.0
02/04/2024
9.67
 817,598 9.67 9.67 9.48 0 0 0
01/04/2024
9.67
 692,711 9.67 9.67 9.57 200 0 0.0
29/03/2024
9.67
 432,577 9.67 9.67 9.57 0 0 0
28/03/2024
9.67
 256,352 9.67 9.67 9.57 0 0 0
27/03/2024
9.67
 609,765 9.67 9.77 9.57 0 0 0
26/03/2024
9.67
 386,608 9.67 9.67 9.57 0 0 0
25/03/2024
9.67
 1,008,174 9.67 9.77 9.57 0 5,000 -0.1
22/03/2024
9.67
 599,404 9.67 9.77 9.57 0 1,000 -0.0
21/03/2024
9.77
 669,797 9.67 9.77 9.57 0 0 0
20/03/2024
9.77
 361,685 9.77 9.77 9.57 0 0 0
19/03/2024
9.77
 565,059 9.67 9.77 9.57 0 0 0
18/03/2024
9.77
 1,492,747 9.86 9.86 9.57 300 0 0.0
15/03/2024
9.86
 1,244,214 9.77 9.96 9.67 0 0 0
14/03/2024
9.86
 1,665,516 9.77 9.86 9.67 0 0 0
13/03/2024
9.77
 736,641 9.57 9.77 9.57 0 0 0
12/03/2024
9.67
 613,747 9.67 9.67 9.57 0 0 0
11/03/2024
9.67
 410,760 9.77 9.77 9.57 100 0 0.0
08/03/2024
9.77
 1,000,159 9.77 9.86 9.57 0 0 0
07/03/2024
9.77
 881,953 9.67 9.77 9.57 0 0 0
06/03/2024
9.67
 833,097 9.67 9.77 9.57 3,000 0 0.0
05/03/2024
9.77
 435,450 9.86 9.86 9.67 0 0 0
04/03/2024
9.86
 1,162,966 9.77 9.86 9.67 2,000 4,000 -0.0
01/03/2024
9.77
 347,945 9.77 9.77 9.67 500 0 0.0
29/02/2024
9.77
 538,160 9.86 9.86 9.67 11,200 70,000 -0.6
28/02/2024
9.77
 1,862,442 9.67 9.96 9.67 0 0 0
27/02/2024
9.57
 762,940 9.67 9.77 9.57 3,000 14,400 -0.1
26/02/2024
9.67
 287,331 9.67 9.67 9.57 0 18,400 -0.2
23/02/2024
9.67
 775,845 9.77 9.77 9.57 0 0 0
22/02/2024
9.77
 294,520 9.77 9.86 9.67 700 0 0.0
21/02/2024
9.86
 524,418 9.77 9.86 9.67 0 0 0
20/02/2024
9.86
 1,072,854 9.96 9.96 9.77 0 5,200 -0.1
19/02/2024
9.96
 1,818,366 9.77 9.96 9.67 0 0 0
16/02/2024
9.77
 667,938 9.57 9.77 9.57 15,400 0 0.2
15/02/2024
9.67
 326,013 9.57 9.67 9.57 500 0 0.0
07/02/2024
9.48
 493,837 9.57 9.67 9.48 0 0 0
06/02/2024
9.67
 333,774 9.67 9.67 9.48 800 0 0.0
05/02/2024
9.67
 320,145 9.67 9.67 9.57 0 0 0
02/02/2024
9.67
 294,625 9.67 9.67 9.57 0 0 0
01/02/2024
9.67
 182,307 9.67 9.67 9.57 0 0 0
31/01/2024
9.67
 389,915 9.67 9.77 9.57 300 0 0.0
30/01/2024
9.77
 496,787 9.77 9.77 9.67 0 0 0
29/01/2024
9.77
 294,198 9.77 9.77 9.67 0 0 0
26/01/2024
9.77
 381,229 9.67 9.77 9.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |