Tổng Công ty Dầu Việt Nam - CTCP (oil)

16.20
1.30
(8.72%)
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)
06/09/2023
10.64
 3,647,500 10.44 10.73 10.35 0 1,000 -0.0
05/09/2023
10.44
 1,899,900 10.15 10.54 10.25 210 0 0.0
31/08/2023
10.15
 1,095,500 10.06 10.15 9.96 200 1,200 -0.0
30/08/2023
10.06
 836,400 10.06 10.06 9.86 0 0 0
29/08/2023
10.06
 1,307,500 9.96 10.06 9.86 0 0 0
28/08/2023
9.96
 906,200 9.96 10.06 9.86 0 2,000 -0.0
25/08/2023
9.96
 491,000 9.96 10.06 9.86 1,000 0 0.0
24/08/2023
9.96
 342,800 9.86 9.96 9.77 0 0 0
23/08/2023: Cổ tức tiền mặt tỉ lệ: 2%
23/08/2023
9.86
 443,100 9.96 10.06 9.77 0 0 0
22/08/2023
9.96
 1,041,500 9.96 9.96 9.48 500 0 0.0
21/08/2023
9.96
 1,032,200 9.86 10.05 9.67 0 0 0
18/08/2023
9.86
 3,573,700 10.43 10.53 9.67 1,700 0 0.0
17/08/2023
10.43
 1,657,600 10.72 10.72 10.43 0 0 0
16/08/2023
10.72
 1,055,200 10.81 10.91 10.62 0 0 0
15/08/2023
10.81
 1,101,900 10.91 10.91 10.72 200 0 0.0
14/08/2023
10.91
 1,694,400 10.72 10.91 10.62 0 300 -0.0
11/08/2023
10.72
 2,142,000 10.81 10.91 10.53 1,300 242,000 -2.7
10/08/2023
10.81
 1,703,100 10.91 11.00 10.72 0 348,200 -4.0
09/08/2023
10.91
 1,157,200 11.00 11.00 10.72 100 1,000 -0.0
08/08/2023
11.00
 2,218,700 10.91 11.10 10.81 500 0 0.0
07/08/2023
10.91
 2,422,600 10.72 10.91 10.72 0 1,000 -0.0
04/08/2023
10.72
 1,764,100 10.53 10.72 10.43 0 300 -0.0
03/08/2023
10.53
 1,473,200 10.72 10.72 10.43 0 0 0
02/08/2023
10.72
 2,404,600 10.43 10.81 10.34 0 0 0
01/08/2023
10.43
 2,295,100 10.72 10.91 10.43 0 0 0
31/07/2023
10.72
 2,563,000 10.53 10.81 10.53 0 0 0
28/07/2023
10.53
 2,125,500 10.34 10.53 10.34 4,000 100 0.0
27/07/2023
10.34
 1,415,600 10.43 10.53 10.24 504 0 0.0
26/07/2023
10.43
 955,000 10.43 10.53 10.34 5,000 0 0.1
25/07/2023
10.43
 1,993,700 10.43 10.62 10.34 5,000 0 0.1
24/07/2023
10.43
 1,574,300 10.34 10.53 10.24 5,100 0 0.1
21/07/2023
10.34
 1,114,400 10.34 10.34 10.15 0 0 0
20/07/2023
10.34
 1,230,800 10.24 10.34 10.15 0 0 0
19/07/2023
10.24
 2,142,800 10.43 10.53 10.15 0 20,000 -0.2
18/07/2023
10.43
 2,120,600 10.43 10.62 10.24 0 0 0
17/07/2023
10.43
 1,768,200 10.43 10.43 10.24 10,100 1,000 0.1
14/07/2023
10.43
 2,006,400 10.43 10.53 10.15 5,000 30,200 -0.3
13/07/2023
10.43
 1,871,200 10.43 10.72 10.34 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |