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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |