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)
17/10/2024
11.64
 904,915 11.45 11.64 11.36 0 0 0
16/10/2024
11.45
 1,040,217 11.74 11.74 11.36 0 0 0
15/10/2024
11.64
 2,611,027 12.03 12.13 11.45 0 0 0
14/10/2024
12.03
 1,165,259 12.32 12.32 11.93 0 0 0
11/10/2024
12.22
 755,646 12.22 12.41 12.22 0 0 0
10/10/2024
12.22
 961,197 12.41 12.51 12.22 0 0 0
09/10/2024
12.41
 1,204,958 12.51 12.51 12.22 0 0 0
08/10/2024
12.51
 1,574,324 12.41 12.70 12.32 0 0 0
07/10/2024
12.32
 851,232 12.41 12.51 12.32 0 0 0
04/10/2024
12.32
 1,375,020 12.32 12.51 12.22 0 0 0
03/10/2024
12.32
 1,829,411 12.51 12.61 12.22 0 0 0
02/10/2024
12.51
 2,477,713 12.32 12.70 12.32 0 0 0
01/10/2024
12.32
 1,854,802 12.32 12.51 12.13 0 0 0
30/09/2024
12.32
 2,116,498 12.61 12.61 12.22 0 0 0
27/09/2024
12.51
 4,620,721 13.09 13.09 12.32 0 0 0
26/09/2024
13.09
 2,345,966 12.90 13.28 12.90 0 0 0
25/09/2024
12.90
 1,060,526 12.90 13.09 12.80 0 0 0
24/09/2024
12.99
 781,931 12.99 13.09 12.70 0 0 0
23/09/2024
12.99
 604,010 13.09 13.18 12.90 0 0 0
20/09/2024
13.09
 1,756,610 12.90 13.18 12.80 0 0 0
19/09/2024
12.90
 773,104 12.90 12.99 12.70 0 0 0
18/09/2024
12.90
 1,318,925 12.80 12.99 12.70 0 0 0
17/09/2024
12.80
 1,669,587 12.90 12.90 12.41 0 0 0
16/09/2024
12.80
 585,108 12.99 13.18 12.70 0 0 0
13/09/2024
13.09
 510,344 12.80 13.09 12.70 0 0 0
12/09/2024
12.80
 1,414,225 12.90 12.99 12.61 0 0 0
11/09/2024
12.80
 1,708,013 13.28 13.28 12.70 0 0 0
10/09/2024
13.28
 1,159,157 13.47 13.57 13.09 0 0 0
09/09/2024
13.47
 1,293,191 13.38 13.57 13.09 0 0 0
06/09/2024
13.38
 2,889,912 13.57 13.67 13.09 0 0 0
05/09/2024: Cổ tức tiền mặt tỉ lệ: 2%
05/09/2024
13.57
 2,341,069 13.95 14.34 13.47 0 0 0
04/09/2024
14.15
 4,458,844 14.53 14.62 13.77 0 0 0
03/09/2024
9.59
 1,000,159 9.59 9.68 9.40 0 0 0
02/09/2024
9.30
 493,837 9.40 9.49 9.30 0 0 0
30/08/2024
14.62
 1,253,537 14.53 14.62 14.34 0 0 0
29/08/2024
14.53
 930,658 14.62 14.72 14.43 0 0 0
28/08/2024
14.62
 1,562,625 14.81 14.91 14.43 0 0 0
27/08/2024
14.72
 2,865,071 14.43 14.81 14.15 0 0 0
26/08/2024
14.34
 2,439,336 14.62 14.81 14.24 0 0 0
23/08/2024
14.62
 2,718,792 14.81 14.91 14.43 0 0 0
22/08/2024
14.91
 3,091,030 14.81 15.19 14.72 0 0 0
21/08/2024
14.81
 6,586,922 14.24 14.81 14.15 0 0 0
20/08/2024
14.24
 1,992,159 14.24 14.34 14.05 0 0 0
19/08/2024
14.24
 2,314,788 14.34 14.53 14.15 0 0 0
16/08/2024
14.34
 4,642,685 13.77 14.72 13.29 0 0 0
15/08/2024
13.77
 2,560,582 14.05 14.05 13.67 0 0 0
14/08/2024
14.05
 3,154,467 14.15 14.34 13.96 0 0 0
13/08/2024
14.15
 3,543,035 14.62 14.72 13.96 0 0 0
12/08/2024
14.53
 5,391,148 14.24 15.29 14.15 0 0 0
09/08/2024
14.05
 1,978,300 13.96 14.24 13.86 0 0 0
08/08/2024
13.96
 2,775,921 13.96 14.24 13.77 0 0 0
07/08/2024
13.96
 1,819,681 13.77 14.05 13.48 0 0 0
06/08/2024
13.77
 1,968,517 13.67 13.96 13.01 0 0 0
05/08/2024
13.29
 1,968,550 14.15 14.15 13.20 0 0 0
02/08/2024
14.15
 3,013,628 13.39 14.24 12.82 0 0 0
01/08/2024
13.39
 2,815,958 13.86 14.05 13.29 0 0 0
31/07/2024
13.86
 1,673,389 13.96 14.24 13.67 0 0 0
30/07/2024
13.96
 1,394,865 14.24 14.53 13.77 0 0 0
29/07/2024
14.24
 2,823,621 13.77 14.81 13.77 0 0 0
26/07/2024
13.77
 2,035,990 13.10 13.77 12.91 0 0 0
25/07/2024
13.10
 1,438,015 12.91 13.10 12.63 0 0 0
24/07/2024
12.91
 2,516,195 12.53 12.91 11.87 0 0 0
23/07/2024
12.53
 2,039,572 13.01 13.29 12.44 0 0 0
22/07/2024
13.01
 3,027,066 13.96 14.05 12.91 0 0 0
19/07/2024
13.96
 1,768,196 14.34 14.34 13.86 0 0 0
18/07/2024
14.15
 2,656,126 13.96 14.24 13.48 0 0 0
17/07/2024
14.05
 4,293,125 14.62 14.81 13.20 0 0 0
16/07/2024
14.62
 5,500,975 14.34 15.10 14.34 0 0 0
15/07/2024
14.34
 4,213,788 13.67 14.34 13.67 0 0 0
12/07/2024
13.67
 1,902,006 13.67 13.86 13.48 0 0 0
11/07/2024
13.67
 1,906,581 13.67 14.05 13.39 0 0 0
10/07/2024
13.77
 3,640,509 13.58 13.86 13.20 0 0 0
09/07/2024
13.48
 4,559,080 13.86 14.15 13.20 0 0 0
08/07/2024
13.86
 4,724,371 13.39 14.15 13.29 0 0 0
05/07/2024
13.39
 1,773,266 13.48 13.67 13.10 0 0 0
04/07/2024
13.48
 7,514,655 11.87 13.67 11.87 0 0 0
03/07/2024
9.59
 881,953 9.49 9.59 9.40 0 0 0
02/07/2024
12.06
 2,416,874 11.49 12.15 11.49 0 0 0
01/07/2024
11.49
 1,910,720 11.68 11.68 11.11 0 0 0
28/06/2024
11.49
 2,890,048 12.15 12.15 11.39 0 0 0
27/06/2024
11.96
 1,606,401 12.44 12.44 11.96 0 0 0
26/06/2024
12.34
 2,083,795 12.25 12.72 12.15 0 0 0
25/06/2024
12.25
 1,887,892 12.15 12.34 11.96 0 0 0
24/06/2024
12.15
 5,217,730 12.72 13.10 11.87 0 0 0
21/06/2024
12.72
 5,970,182 12.06 12.91 11.96 0 0 0
20/06/2024
11.96
 4,295,828 11.39 11.96 11.39 0 0 0
19/06/2024
11.49
 4,704,883 10.82 11.68 10.73 0 0 0
18/06/2024
10.73
 2,287,424 10.54 10.92 10.54 0 0 0
17/06/2024
10.44
 1,117,927 10.54 10.63 10.06 0 0 0
14/06/2024
10.54
 1,524,813 10.92 11.01 10.44 0 0 0
13/06/2024
10.92
 929,038 10.92 11.11 10.73 0 0 0
12/06/2024
10.92
 1,510,956 10.92 11.01 10.73 0 0 0
11/06/2024
11.01
 932,920 10.73 11.11 10.63 0 0 0
10/06/2024
11.01
 3,590,102 10.44 11.20 10.44 0 0 0
07/06/2024
10.54
 1,433,235 10.54 10.63 10.35 0 0 0
06/06/2024
10.54
 1,641,625 10.35 10.63 10.35 0 0 0
05/06/2024
10.44
 1,448,816 10.63 10.63 10.35 0 0 0
04/06/2024
10.63
 2,963,500 10.44 10.82 10.35 0 0 0
03/06/2024
10.54
 1,600,379 10.35 10.54 10.25 0 0 0
31/05/2024
10.35
 1,131,701 10.25 10.35 10.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |