Tổng Công ty Dầu Việt Nam - CTCP (oil)

14.10
-0.10
(-0.70%)
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
(2026-04-01) 		-1.10 -7.24% 58,468,100 1,189,200 0
14.10
15.20
14.10
2 tháng
(2026-03-02) 		-7.80 -35.62% 263,439,800 -1,870,200 -68.4
14.10
24.80
14.10
3 tháng
(2026-02-02) 		-2.90 -17.06% 395,952,000 -2,841,600 -85.7
14.10
24.80
14.10
6 tháng
(2025-11-03) 		3.50 33.02% 613,370,000 -4,072,200 -99.9
10.30
24.80
14.10
12 tháng
(2025-05-06) 		4.89 53.06% 812,526,200 -18,561,800 -139.7
9.21
24.80
14.10
24 tháng
(2024-05-13) 		4.62 48.81% 1,205,699,936 -13,982,290 -50.0
8.53
24.80
14.10
36 tháng
(2023-05-17) 		5.37 61.59% 1,482,567,878 -20,129,577 -115.0
8.53
24.80
14.10
60 tháng
(2021-05-27) 		3.31 30.67% 2,362,951,915 -21,105,064 -137.2
5.88
24.80
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
9.77
 303,300 9.57 9.77 9.57 0 0 0
27/11/2023
9.57
 688,800 9.77 9.86 9.57 0 0 0
24/11/2023
9.77
 1,242,500 9.77 9.86 9.67 0 0 0
23/11/2023
9.77
 1,233,100 10.06 10.06 9.77 0 0 0
22/11/2023
10.06
 298,800 10.06 10.06 9.86 0 0 0
21/11/2023
10.06
 771,300 9.96 10.06 9.86 0 0 0
20/11/2023
9.96
 485,400 9.86 9.96 9.77 0 0 0
17/11/2023
9.86
 1,389,100 10.15 10.15 9.77 0 0 0
16/11/2023
10.15
 521,900 10.15 10.15 10.06 0 0 0
15/11/2023
10.15
 1,223,500 10.15 10.35 10.06 0 0 0
14/11/2023
10.15
 885,200 10.06 10.25 9.96 0 0 0
13/11/2023
10.06
 579,700 10.06 10.15 9.86 500 0 0.0
10/11/2023
10.06
 697,300 10.06 10.15 9.96 0 0 0
09/11/2023
10.06
 1,090,900 10.15 10.25 9.96 0 0 0
08/11/2023
10.15
 1,458,600 9.96 10.15 9.77 0 0 0
07/11/2023
9.96
 871,300 9.86 10.06 9.77 0 0 0
06/11/2023
9.86
 422,900 9.86 9.86 9.77 200 5,000 -0.0
03/11/2023
9.86
 648,200 9.96 9.96 9.77 0 0 0
02/11/2023
9.96
 1,944,900 9.67 9.96 9.57 0 81,800 -0.8
01/11/2023
9.67
 969,900 9.48 9.67 9.28 0 0 0
31/10/2023
9.48
 683,100 9.77 9.77 9.28 500 0 0.0
30/10/2023
9.77
 823,700 9.77 9.96 9.57 0 10,000 -0.1
27/10/2023
9.77
 710,900 9.57 9.77 9.48 0 0 0
26/10/2023
9.57
 2,467,700 10.15 10.15 9.48 0 0 0
25/10/2023
10.15
 462,900 10.25 10.25 10.06 0 0 0
24/10/2023
10.25
 416,200 10.25 10.35 10.06 0 0 0
23/10/2023
10.25
 624,300 10.25 10.44 10.15 0 0 0
20/10/2023
10.25
 1,364,900 10.15 10.35 9.96 0 0 0
19/10/2023
10.15
 1,237,000 10.25 10.35 9.96 0 0 0
18/10/2023
10.25
 1,351,000 10.35 10.44 9.96 6,000 0 0.1
17/10/2023
10.35
 1,367,200 10.54 10.64 10.15 0 0 0
16/10/2023
10.54
 2,389,100 10.35 10.73 10.35 0 100 -0.0
13/10/2023
10.35
 922,500 10.25 10.35 10.06 0 0 0
12/10/2023
10.25
 926,000 10.44 10.44 10.15 0 5,000 -0.1
11/10/2023
10.44
 1,576,300 10.15 10.54 10.06 0 0 0
10/10/2023
10.15
 718,700 10.15 10.35 10.06 0 0 0
09/10/2023
10.15
 1,158,200 9.86 10.15 9.86 0 0 0
06/10/2023
9.86
 720,100 9.67 9.86 9.57 0 0 0
05/10/2023
9.67
 858,000 9.96 9.96 9.57 0 0 0
04/10/2023
9.96
 495,600 9.77 9.96 9.57 4,600 0 0.0
03/10/2023
9.77
 1,755,600 10.25 10.25 9.67 100 0 0.0
02/10/2023
10.25
 1,045,000 10.35 10.44 10.15 0 0 0
29/09/2023
10.35
 673,100 10.44 10.54 10.25 200 0 0.0
28/09/2023
10.44
 1,701,600 10.25 10.44 10.15 0 0 0
27/09/2023
10.25
 1,201,900 10.06 10.25 9.86 0 0 0
26/09/2023
10.06
 1,756,200 10.25 10.25 9.86 0 0 0
25/09/2023
10.25
 2,011,000 10.64 10.73 10.06 0 0 0
22/09/2023
10.64
 3,565,600 10.93 10.93 10.35 0 0 0
21/09/2023
10.93
 2,993,100 10.93 11.12 10.83 0 0 0
20/09/2023
10.93
 1,410,500 10.93 11.02 10.73 0 106,100 -1.2
19/09/2023
10.93
 2,250,100 11.02 11.12 10.73 0 445,400 -5.0
18/09/2023
11.02
 2,774,300 11.22 11.31 10.83 200 702,000 -7.9
15/09/2023
11.22
 4,919,000 10.64 11.51 10.73 0 0 0
14/09/2023
10.64
 1,966,500 10.83 10.93 10.54 0 0 0
13/09/2023
10.83
 4,030,500 10.64 11.02 10.54 0 0 0
12/09/2023
10.64
 1,526,800 10.44 10.64 10.35 0 0 0
11/09/2023
10.44
 3,302,800 10.54 10.83 10.35 28,600 1,000 0.3
08/09/2023
10.54
 2,054,900 10.64 10.64 10.44 200 0 0.0
07/09/2023
10.64
 1,746,000 10.64 10.73 10.44 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |