Tổng Công ty Dầu Việt Nam - CTCP (oil)

13
-0.30
(-2.26%)
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
(2026-07-01) 		-0.10 -0.74% 38,137,100 -524,300 0
12.70
14.80
13
2 tháng
(2026-06-01) 		-1.50 -10.07% 70,822,100 -775,200 0
12.70
15
13
3 tháng
(2026-05-04) 		-1.10 -7.59% 152,078,100 -2,010,280 0
12.70
17
13
6 tháng
(2026-02-02) 		-3.60 -21.18% 546,238,900 -4,851,880 -85.7
12.70
24.80
13
12 tháng
(2025-08-05) 		1.44 12.08% 856,343,600 -18,354,380 -123.6
10.10
24.80
13
24 tháng
(2024-08-12) 		-1.39 -9.42% 1,193,923,956 -20,477,370 -113.3
8.53
24.80
13
36 tháng
(2023-08-16) 		2.68 25.03% 1,528,008,884 -16,811,160 -59.6
8.53
24.80
13
60 tháng
(2021-08-26) 		1.96 17.17% 2,355,767,626 -22,198,024 -122.8
5.88
24.80
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |