Tổng Công ty Dầu Việt Nam - CTCP (oil)

10.60
0.10
(0.95%)
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
(2025-11-04) 		-0.10 -0.93% 16,732,900 -807,500 -8.6
10.50
11
10.50
2 tháng
(2025-10-06) 		-0.60 -5.36% 32,350,600 -796,500 -8.4
10.10
11.30
10.50
3 tháng
(2025-09-05) 		-1.50 -12.40% 55,017,300 -1,221,800 -13.5
10.10
12.10
10.50
6 tháng
(2025-06-09) 		0.31 3.01% 187,885,900 -14,412,000 -48.2
10.10
12.64
10.50
12 tháng
(2024-12-09) 		-1.16 -9.86% 323,533,702 -18,855,390 -74.2
8.53
13.23
10.50
24 tháng
(2023-12-15) 		0.83 8.55% 671,521,984 -10,853,590 40.1
8.53
15.18
10.50
36 tháng
(2022-12-20) 		3.20 43.29% 960,682,126 -17,452,649 -29.1
7.21
15.18
10.50
60 tháng
(2020-12-30) 		-0.19 -1.77% 1,956,795,698 -18,392,666 -53.5
5.88
20.20
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
10.43
 1,675,400 10.43 10.91 10.24 2,500 100 0.0
11/07/2023
10.43
 1,688,900 10.53 10.72 10.34 20,000 0 0.2
10/07/2023
10.53
 5,549,100 9.96 10.62 9.86 25,100 500 0.3
07/07/2023
9.96
 1,281,400 9.77 9.96 9.67 0 0 0
06/07/2023
9.77
 1,002,900 9.86 10.05 9.67 1,000 0 0.0
05/07/2023
9.86
 1,277,900 9.96 10.05 9.77 0 0 0
04/07/2023
9.96
 1,731,424 9.77 9.96 9.67 0 0 0
03/07/2023
9.77
 685,595 9.77 9.77 9.58 0 0 0
30/06/2023
9.77
 813,122 9.77 9.77 9.58 0 12,000 -0.1
29/06/2023
9.77
 964,182 9.86 9.96 9.67 0 0 0
28/06/2023
9.86
 1,189,361 9.86 9.86 9.67 0 10,000 -0.1
27/06/2023
9.86
 383,851 9.77 9.96 9.77 0 2,000 -0.0
26/06/2023
9.77
 1,151,436 9.77 9.86 9.58 0 0 0
23/06/2023
9.77
 2,376,674 9.96 10.05 9.67 0 1,390,000 -14.3
22/06/2023
9.96
 2,170,980 9.86 10.15 9.86 0 0 0
21/06/2023
9.86
 889,226 9.77 9.96 9.67 0 0 0
20/06/2023
9.77
 786,447 9.67 9.77 9.48 0 0 0
19/06/2023
9.67
 1,353,215 9.77 9.86 9.48 0 630,800 -6.4
16/06/2023
9.77
 2,302,800 9.96 10.15 9.58 0 1,381,500 -14.3
15/06/2023
9.96
 2,152,638 9.96 10.05 9.77 0 1,191,000 -12.4
14/06/2023
9.96
 1,858,959 9.77 10.15 9.77 0 0 0
13/06/2023
9.77
 771,589 9.86 9.96 9.77 0 0 0
12/06/2023
9.86
 789,227 9.86 9.86 9.58 500 1,000 -0.0
09/06/2023
9.86
 1,231,598 9.86 9.86 9.58 500 0 0.0
08/06/2023
9.86
 2,101,071 9.86 10.24 9.77 0 0 0
07/06/2023
9.86
 1,359,306 9.86 9.96 9.77 0 100 -0.0
06/06/2023
9.86
 1,204,092 9.96 10.05 9.48 0 0 0
05/06/2023
9.96
 2,294,925 9.96 10.24 9.86 100 110,501 -1.2
02/06/2023
9.96
 1,918,728 9.67 9.96 9.67 0 2,200 -0.0
01/06/2023
9.67
 1,404,888 9.58 9.77 9.48 0 0 0
31/05/2023
9.58
 2,167,975 9.77 9.77 9.48 0 0 0
30/05/2023
9.77
 2,083,384 9.67 9.86 9.48 0 0 0
29/05/2023
9.67
 603,571 9.48 9.77 9.58 0 0 0
26/05/2023
9.48
 4,259,195 9.01 9.58 8.92 0 41,000 -0.4
25/05/2023
9.01
 782,624 8.82 9.01 8.73 600 0 0.0
24/05/2023
8.82
 740,407 8.82 9.01 8.73 0 0 0
23/05/2023
8.82
 1,445,585 8.92 9.10 8.82 0 0 0
22/05/2023
8.92
 552,473 8.82 9.10 8.92 0 0 0
19/05/2023
8.82
 990,450 8.82 9.01 8.73 0 0 0
18/05/2023
8.82
 812,956 8.73 8.92 8.63 0 0 0
17/05/2023
8.73
 787,940 9.01 9.10 8.73 0 0 0
16/05/2023
9.01
 978,806 8.92 9.20 8.92 0 0 0
15/05/2023
8.92
 1,913,843 8.92 9.20 8.92 0 50,000 -0.5
12/05/2023
8.92
 1,127,591 8.92 9.01 8.73 0 500 -0.0
11/05/2023
8.92
 1,152,765 8.92 9.01 8.73 0 0 0
10/05/2023
8.92
 893,531 8.82 8.92 8.73 0 0 0
09/05/2023
8.82
 879,286 8.73 8.92 8.73 0 0 0
08/05/2023
8.73
 813,287 8.63 8.82 8.54 0 0 0
05/05/2023
8.63
 482,887 8.54 8.63 8.44 0 3,600 -0.0
04/05/2023
8.54
 276,878 8.63 8.63 8.44 0 0 0
28/04/2023
8.63
 427,152 8.63 8.63 8.44 0 0 0
27/04/2023
8.63
 325,300 8.63 8.63 8.44 0 0 0
26/04/2023
8.63
 368,701 8.44 8.63 8.44 0 20,000 -0.2
25/04/2023
8.44
 664,436 8.54 8.63 8.35 0 0 0
24/04/2023
8.54
 385,336 8.63 8.82 8.44 2,500 0 0.0
21/04/2023
8.63
 996,125 8.63 8.82 8.44 0 900 -0.0
20/04/2023
8.63
 567,027 8.54 8.63 8.44 0 0 0
19/04/2023
8.54
 408,874 8.63 8.73 8.54 0 0 0
18/04/2023
8.63
 685,025 8.73 8.73 8.54 900 0 0.0
17/04/2023
8.73
 664,922 8.73 8.92 8.63 0 0 0
14/04/2023
8.73
 770,665 9.01 9.10 8.73 53,800 10,000 0.4
13/04/2023
9.01
 2,340,529 8.82 9.20 8.92 57,600 50,000 0.1
12/04/2023
8.82
 878,530 8.82 8.92 8.73 3,000 20,000 -0.2
11/04/2023
8.82
 1,681,129 8.63 8.92 8.54 0 15,000 -0.1
10/04/2023
8.63
 839,520 8.44 8.73 8.44 0 0 0
07/04/2023
8.44
 359,889 8.54 8.63 8.44 0 0 0
06/04/2023
8.54
 704,452 8.63 8.73 8.44 1 50,000 -0.4
05/04/2023
8.63
 651,603 8.63 8.73 8.54 0 0 0
04/04/2023
8.63
 857,467 8.63 8.73 8.54 0 0 0
03/04/2023
8.63
 1,054,778 8.25 8.63 8.25 0 5,100 -0.0
31/03/2023
8.25
 315,920 8.25 8.35 8.16 0 0 0
30/03/2023
8.25
 453,314 8.35 8.35 8.16 0 0 0
29/03/2023
8.35
 422,083 8.25 8.35 8.16 0 0 0
28/03/2023
8.25
 375,581 8.16 8.35 8.16 0 0 0
27/03/2023
8.16
 349,054 8.25 8.25 8.06 0 0 0
24/03/2023
8.25
 455,500 8.25 8.25 8.06 100 0 0.0
23/03/2023
8.25
 70,903 8.25 8.25 7.97 0 0 0
22/03/2023
8.25
 338,355 8.25 8.35 8.16 100 0 0.0
21/03/2023
8.25
 507,870 8.25 8.35 8.16 200 0 0.0
20/03/2023
8.25
 552,393 8.44 8.44 8.16 0 0 0
17/03/2023
8.44
 245,020 8.44 8.54 8.35 0 500 -0.0
16/03/2023
8.44
 643,841 8.63 8.63 8.25 0 0 0
15/03/2023
8.63
 327,536 8.44 8.63 8.44 0 0 0
14/03/2023
8.44
 904,006 8.63 8.63 8.35 0 0 0
13/03/2023
8.63
 844,601 8.73 8.73 8.44 0 0 0
10/03/2023
8.73
 749,838 8.82 8.82 8.63 0 0 0
09/03/2023
8.82
 546,333 8.82 8.92 8.73 0 20,000 -0.2
08/03/2023
8.82
 572,489 8.82 8.82 8.63 0 0 0
07/03/2023
8.82
 419,620 8.73 8.82 8.63 200 0 0.0
06/03/2023
8.73
 280,474 8.63 8.82 8.63 0 0 0
03/03/2023
8.63
 472,558 8.73 8.92 8.63 0 0 0
02/03/2023
8.73
 321,451 8.73 8.92 8.63 0 0 0
01/03/2023
8.73
 482,576 8.54 8.82 8.44 0 30,000 -0.3
28/02/2023
8.54
 517,524 8.44 8.73 8.44 0 0 0
27/02/2023
8.44
 793,283 8.73 8.73 8.44 0 0 0
24/02/2023
8.73
 933,007 8.92 8.92 8.54 0 0 0
23/02/2023
8.92
 1,729,318 8.82 8.92 8.54 1,000 0 0.0
22/02/2023
8.82
 2,407,507 9.10 9.39 8.73 500 115,400 -1.1
21/02/2023
9.10
 2,487,240 9.01 9.29 8.92 200 30,000 -0.3
20/02/2023
9.01
 1,158,763 8.92 9.01 8.63 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |