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
(2025-11-05) 		-0.50 -4.55% 16,588,600 -942,900 -10.0
10.50
11
10.60
2 tháng
(2025-10-06) 		-0.70 -6.25% 33,018,400 -961,400 -10.2
10.10
11.30
10.60
3 tháng
(2025-09-08) 		-1.20 -10.26% 54,017,400 -1,194,000 -12.8
10.10
11.90
10.60
6 tháng
(2025-06-09) 		0.21 2.04% 188,553,700 -14,576,900 -49.9
10.10
12.64
10.60
12 tháng
(2024-12-10) 		-1.36 -11.45% 323,620,529 -19,003,990 -75.7
8.53
13.23
10.60
24 tháng
(2023-12-18) 		0.93 9.70% 671,622,684 -11,016,790 38.3
8.53
15.18
10.60
36 tháng
(2022-12-21) 		3.10 41.93% 960,517,054 -17,617,549 -30.8
7.21
15.18
10.60
60 tháng
(2020-12-31) 		-0.57 -5.13% 1,956,302,199 -18,557,166 -55.2
5.88
20.20
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
8.92
 1,568,488 8.44 8.92 8.54 0 55,000 -0.5
15/02/2023
8.44
 283,651 8.35 8.54 8.25 500 42,500 -0.4
14/02/2023
8.35
 468,871 8.25 8.44 8.16 0 27,500 -0.2
13/02/2023
8.25
 708,462 8.44 8.63 8.06 0 0 0
10/02/2023
8.44
 318,196 8.54 8.54 8.35 0 0 0
09/02/2023
8.54
 689,025 8.25 8.63 8.25 0 0 0
08/02/2023
8.25
 680,285 8.35 8.44 8.16 0 0 0
07/02/2023
8.35
 525,170 8.35 8.54 8.25 0 0 0
06/02/2023
8.35
 646,210 8.44 8.44 8.16 0 0 0
03/02/2023
8.44
 391,703 8.44 8.54 8.35 0 0 0
02/02/2023
8.44
 895,529 8.44 8.63 8.35 0 0 0
01/02/2023
8.44
 1,534,237 8.82 9.01 8.44 0 0 0
31/01/2023
8.82
 953,600 8.82 8.82 8.54 0 0 0
30/01/2023
8.82
 1,063,804 9.10 9.20 8.63 0 0 0
27/01/2023
9.10
 1,018,161 8.92 9.20 8.92 0 93,200 -0.9
19/01/2023
8.92
 763,862 8.82 9.01 8.63 25,000 0 0.2
18/01/2023
8.82
 954,846 8.73 8.82 8.63 0 1,300 -0.0
17/01/2023
8.73
 1,090,535 8.54 8.73 8.44 60,000 35,000 0.2
16/01/2023
8.54
 610,763 8.63 8.82 8.44 0 0 0
13/01/2023
8.63
 1,105,916 8.73 8.82 8.54 50,000 25,000 0.2
12/01/2023
8.73
 1,549,339 8.44 8.73 8.44 0 180,000 -1.6
11/01/2023
8.44
 2,079,620 8.06 8.54 7.87 35,027 7,600 0.2
10/01/2023
8.06
 743,400 8.06 8.06 7.78 0 50,000 -0.4
09/01/2023
8.06
 608,096 7.97 8.25 7.87 0 0 0
06/01/2023
7.97
 1,513,521 7.87 8.25 7.78 0 27,200 -0.2
05/01/2023
7.87
 427,300 7.87 7.97 7.68 20,000 44,000 -0.2
04/01/2023
7.87
 1,156,462 7.87 8.06 7.68 6,800 1,300 0.0
03/01/2023
7.87
 699,104 7.49 7.87 7.40 100,000 1,000 0.8
30/12/2022
7.49
 336,400 7.30 7.49 7.30 0 0 0
29/12/2022
7.30
 318,547 7.40 7.49 7.30 2,000 0 0.0
28/12/2022
7.40
 339,951 7.30 7.49 7.30 0 0 0
27/12/2022
7.30
 467,920 7.21 7.40 6.92 1,000 0 0.0
26/12/2022
7.21
 798,400 7.40 7.59 7.21 300 0 0.0
23/12/2022
7.40
 294,199 7.40 7.40 7.11 0 0 0
22/12/2022
7.40
 300,710 7.40 7.49 7.21 100 0 0.0
21/12/2022
7.40
 586,101 7.40 7.59 7.02 0 0 0
20/12/2022
7.40
 832,872 7.68 7.68 7.30 0 0 0
19/12/2022
7.68
 794,045 7.78 7.97 7.49 0 0 0
16/12/2022
7.78
 539,622 7.78 7.78 7.59 0 0 0
15/12/2022
7.78
 521,366 7.78 7.97 7.68 100 0 0.0
14/12/2022
7.78
 760,230 7.68 7.97 7.68 200 300 -0.0
13/12/2022
7.68
 552,083 7.59 7.68 7.49 0 0 0
12/12/2022
7.59
 1,157,856 7.40 7.87 7.40 0 0 0
09/12/2022
7.40
 515,425 7.68 7.68 7.40 0 0 0
08/12/2022
7.68
 604,146 7.59 7.78 7.40 0 0 0
07/12/2022
7.59
 749,964 7.68 7.78 7.30 0 0 0
06/12/2022
7.68
 1,208,713 8.25 8.25 7.59 0 0 0
05/12/2022
8.25
 1,172,620 8.16 8.35 8.06 400 214,000 -1.8
02/12/2022
8.16
 1,246,587 7.78 8.25 7.59 0 0 0
01/12/2022
7.78
 1,502,560 7.78 8.16 7.68 70,000 0 0.6
30/11/2022
7.78
 855,227 7.59 7.78 7.49 200,000 0 1.6
29/11/2022
7.59
 1,217,948 7.59 7.68 7.21 0 0 0
28/11/2022
7.59
 1,010,189 7.02 7.59 6.83 93,100 0 0.7
25/11/2022
7.02
 356,500 6.92 7.02 6.73 600 0 0.0
24/11/2022
6.92
 510,100 6.83 6.92 6.54 100 0 0.0
23/11/2022
6.83
 308,361 7.11 7.21 6.83 0 0 0
22/11/2022
7.11
 1,100,876 6.73 7.40 6.73 60,000 1,000 0.4
21/11/2022
6.73
 458,620 6.73 6.92 6.54 0 0 0
18/11/2022
6.73
 739,384 6.73 6.83 6.26 32,000 0 0.2
17/11/2022
6.73
 1,179,950 6.45 6.73 6.35 150,000 0 1.1
16/11/2022
6.45
 1,509,830 5.88 6.64 5.12 2,000 0 0.0
15/11/2022
5.88
 2,403,306 6.73 6.73 5.88 1,500 32,700 -0.2
14/11/2022
6.73
 893,353 7.49 7.49 6.54 159,700 0 1.2
11/11/2022
7.49
 399,402 7.49 7.68 6.64 3,000 0 0.0
10/11/2022
7.49
 831,151 7.87 7.87 7.30 165,400 0 1.3
09/11/2022
7.87
 386,508 7.87 7.97 7.68 73,000 0 0.6
08/11/2022
7.87
 606,714 7.68 7.87 7.59 120,000 0 1.0
07/11/2022
7.68
 506,000 7.78 8.06 7.59 98,000 0 0.8
04/11/2022
7.78
 633,800 8.06 8.06 7.59 0 0 0
03/11/2022
8.06
 287,451 8.06 8.06 7.87 0 0 0
02/11/2022
8.06
 424,900 7.97 8.16 7.97 0 79,900 -0.7
01/11/2022
7.97
 346,000 7.97 8.16 7.87 2,000 0 0.0
31/10/2022
7.97
 695,461 8.25 8.35 7.59 0 0 0
28/10/2022
8.25
 354,964 8.44 8.73 8.25 0 0 0
27/10/2022
8.44
 432,603 8.06 8.44 7.59 0 0 0
26/10/2022
8.06
 440,300 8.35 8.44 7.87 14,428 0 0.1
25/10/2022
8.35
 1,234,796 8.63 8.82 7.59 0 0 0
24/10/2022
8.63
 1,216,021 9.29 9.48 8.54 367,900 0 3.5
21/10/2022
9.29
 1,500,000 9.86 9.86 9.10 0 0 0
20/10/2022
9.86
 237,848 9.86 9.96 9.77 12,000 0 0.1
19/10/2022
9.86
 622,641 9.86 10.05 9.77 0 0 0
18/10/2022
9.86
 815,142 9.86 9.96 9.67 0 0 0
17/10/2022
9.86
 376,803 9.86 9.96 9.67 0 0 0
14/10/2022
9.86
 490,311 9.86 10.05 9.77 0 0 0
13/10/2022
9.86
 533,700 9.77 9.86 9.67 196,900 0 2.0
12/10/2022
9.77
 404,847 9.48 9.96 9.48 1,700 600 0.0
11/10/2022
9.48
 1,087,529 9.67 10.05 9.48 0 0 0
10/10/2022
9.67
 852,980 9.48 9.86 9.29 0 0 0
07/10/2022
9.48
 990,300 9.86 10.05 9.29 200 0 0.0
06/10/2022
9.86
 677,890 9.96 10.34 9.67 0 0 0
05/10/2022
9.96
 458,042 9.58 10.34 9.77 100 0 0.0
04/10/2022
9.58
 1,090,465 9.67 10.05 9.48 0 40,300 -0.4
03/10/2022
9.67
 688,018 10.43 10.43 9.48 0 0 0
30/09/2022
10.43
 1,006,369 10.62 10.62 10.05 300 0 0.0
29/09/2022
10.62
 553,800 10.62 11.10 10.53 500 0 0.0
28/09/2022
10.62
 858,100 10.91 11.00 10.53 0 0 0
27/09/2022
10.91
 577,015 11.10 11.19 10.91 500 0 0.0
26/09/2022
11.10
 1,086,700 11.57 11.57 10.91 0 0 0
23/09/2022
11.57
 998,700 11.48 11.67 11.29 344,000 15,000 4.0
22/09/2022
11.48
 462,924 11.48 11.48 11.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |