Tổng Công ty Dầu Việt Nam - CTCP (oil)

17.70
-2.20
(-11.06%)
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
(2026-02-23) 		1.90 10.98% 194,201,700 -3,146,600 -70.4
17.20
24.80
17.70
2 tháng
(2026-01-15) 		4.70 32.41% 397,995,300 -4,275,700 -90.0
14.20
24.80
17.70
3 tháng
(2025-12-16) 		8.60 81.13% 469,763,700 -4,286,500 -90.1
10.60
24.80
17.70
6 tháng
(2025-09-17) 		7.40 62.71% 516,295,800 -5,240,600 -100.2
10.10
24.80
17.70
12 tháng
(2025-03-21) 		6.85 55.49% 723,226,600 -25,960,800 -199.5
8.53
24.80
17.70
24 tháng
(2024-03-26) 		9.53 98.58% 1,103,244,765 -15,231,190 -51.0
8.53
24.80
17.70
36 tháng
(2023-04-03) 		10.57 122.46% 1,384,567,712 -21,416,676 -116.4
8.44
24.80
17.70
60 tháng
(2021-04-12) 		5.83 43.57% 2,280,399,822 -22,285,314 -137.7
5.88
24.80
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |