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)
21/09/2022
11.48
 580,791 11.38 11.48 11.10 0 0 0
20/09/2022
11.38
 679,557 11.29 11.38 11.10 0 0 0
19/09/2022
11.29
 1,142,397 11.67 11.67 11.10 0 0 0
16/09/2022
11.67
 915,636 11.76 11.76 11.57 400 0 0.0
15/09/2022
11.76
 529,798 11.76 11.95 11.67 0 0 0
14/09/2022
11.76
 773,034 12.05 12.05 11.48 0 0 0
13/09/2022
12.05
 684,334 12.05 12.14 11.76 0 0 0
12/09/2022
12.05
 514,324 12.23 12.23 11.95 0 0 0
09/09/2022
12.23
 1,343,606 11.76 12.23 11.67 0 0 0
08/09/2022
11.76
 1,760,913 12.05 12.23 11.76 0 0 0
07/09/2022
12.05
 3,009,540 12.80 12.80 11.95 0 0 0
06/09/2022
12.80
 1,105,605 12.99 13.09 12.71 0 16,200 -0.2
05/09/2022
12.99
 1,065,150 12.99 12.99 12.71 0 100 -0.0
31/08/2022
12.99
 1,730,630 13.18 13.18 12.80 0 1,600 -0.0
30/08/2022
13.18
 4,264,321 12.80 13.47 12.80 0 12,500 -0.2
29/08/2022
12.80
 2,280,143 12.61 12.80 12.23 1,600 10,000 -0.1
26/08/2022
12.61
 1,234,934 12.80 12.80 12.42 7,600 0 0.1
25/08/2022
12.80
 1,576,866 12.90 12.99 12.71 0 0 0
24/08/2022
12.90
 1,465,966 12.71 12.90 12.61 0 0 0
23/08/2022
12.71
 2,037,529 12.33 12.80 12.23 500 30,000 -0.4
22/08/2022
12.33
 1,202,747 12.52 12.52 12.14 0 15,000 -0.2
19/08/2022
12.52
 1,420,213 12.42 12.71 12.33 0 3,300 -0.0
18/08/2022
12.42
 807,700 12.42 12.61 12.23 500 0 0.0
17/08/2022
12.42
 1,714,515 12.52 12.61 12.23 0 7,400 -0.1
16/08/2022
12.52
 2,230,578 12.80 12.80 12.33 0 2,200 -0.0
15/08/2022
12.80
 1,326,236 12.90 12.90 12.61 0 0 0
12/08/2022
12.90
 1,017,970 12.80 13.09 12.71 0 1,500 -0.0
11/08/2022
12.80
 2,893,871 12.71 13.18 12.61 7,400 1,400 0.1
10/08/2022
12.71
 1,236,647 12.61 12.71 12.33 0 1,100 -0.0
09/08/2022
12.61
 1,368,840 12.61 12.80 12.42 0 500 -0.0
08/08/2022
12.61
 1,443,736 12.42 12.61 12.33 0 1,800 -0.0
05/08/2022
12.42
 1,652,596 12.33 12.61 11.95 0 1,500 -0.0
04/08/2022
12.33
 1,623,581 12.52 12.61 12.14 700 0 0.0
03/08/2022
12.52
 1,430,318 12.52 12.61 12.23 1,000 16,800 -0.2
02/08/2022
12.52
 2,163,033 12.23 12.71 12.05 2,500 0 0.0
01/08/2022
12.23
 1,487,436 11.95 12.23 11.95 2,700 0 0.0
29/07/2022
11.95
 1,463,254 11.76 12.05 11.67 0 0 0
28/07/2022
11.76
 802,801 11.67 11.86 11.67 400 0 0.0
27/07/2022
11.67
 430,800 11.67 11.67 11.38 0 0 0
26/07/2022
11.67
 683,020 11.48 11.76 11.48 0 0 0
25/07/2022
11.48
 598,152 11.86 11.86 11.48 1,000 0 0.0
22/07/2022
11.86
 895,326 11.76 11.95 11.67 300 0 0.0
21/07/2022
11.76
 763,303 11.95 11.95 11.67 0 0 0
20/07/2022
11.95
 1,079,358 11.95 12.14 11.86 1,000 100 0.0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/07/2022
11.95
 1,059,425 11.71 12.05 11.76 400 0 0.0
18/07/2022
11.71
 1,226,750 11.44 11.90 11.34 2,400 0 0.0
15/07/2022
11.44
 753,255 11.44 11.53 11.25 0 0 0
14/07/2022
11.44
 714,300 11.25 11.53 11.07 0 0 0
13/07/2022
11.25
 768,208 11.53 11.53 11.16 0 0 0
12/07/2022
11.53
 953,020 11.16 11.53 11.07 100 26,000 -0.3
11/07/2022
11.16
 799,775 11.16 11.34 10.88 100 0 0.0
08/07/2022
11.16
 530,006 11.07 11.25 10.98 4,100 6,000 -0.0
07/07/2022
11.07
 608,691 10.98 11.07 10.61 5,100 8,000 -0.0
06/07/2022
10.98
 1,017,110 11.62 11.62 10.88 0 0 0
05/07/2022
11.62
 1,338,504 11.44 11.90 11.44 4,000 18,800 -0.2
04/07/2022
11.44
 534,294 11.34 11.53 11.34 0 1,000 -0.0
01/07/2022
11.34
 1,102,959 11.44 11.44 10.98 0 2,000 -0.0
30/06/2022
11.44
 922,766 11.81 11.81 11.44 0 0 0
29/06/2022
11.81
 739,940 11.99 12.08 11.62 0 0 0
28/06/2022
11.99
 1,008,779 11.81 12.27 11.71 0 20,023 -0.3
27/06/2022
11.81
 1,310,280 11.16 11.99 11.16 5,000 13,000 -0.1
24/06/2022
11.16
 632,300 11.44 11.53 11.16 0 0 0
23/06/2022
11.44
 926,701 10.79 11.53 10.61 0 0 0
22/06/2022
10.79
 1,406,866 10.79 11.16 10.61 0 0 0
21/06/2022
10.79
 1,229,245 11.16 11.44 10.61 3,000 0 0.0
20/06/2022
11.16
 1,764,453 12.17 12.17 11.07 5,000 0 0.1
17/06/2022
12.17
 1,614,233 12.54 12.54 11.81 9,000 0 0.1
16/06/2022
12.54
 1,497,723 12.36 13.00 12.45 1,000 0 0.0
15/06/2022
12.36
 1,198,831 13.19 13.19 12.17 13,000 0 0.2
14/06/2022
13.19
 1,996,842 12.36 13.19 11.62 200 3,000 -0.0
13/06/2022
12.36
 3,012,082 13.65 13.65 12.36 6,000 0 0.1
10/06/2022
13.65
 2,980,295 14.48 14.48 13.47 100 679,600 -10.1
09/06/2022
14.48
 1,843,682 14.39 14.76 14.30 2,300 372,900 -5.8
08/06/2022
14.39
 3,307,808 13.93 14.94 13.93 5,100 80,400 -1.2
07/06/2022
13.93
 2,075,278 13.74 14.02 13.37 200 0 0.0
06/06/2022
13.74
 3,237,699 13.28 14.20 13.28 8,000 221,300 -3.2
03/06/2022
13.28
 1,570,797 13.47 13.56 13.10 13,500 0 0.2
02/06/2022
13.47
 1,787,890 14.11 14.11 13.37 19,000 80,700 -0.9
01/06/2022
14.11
 1,997,712 14.11 14.11 13.74 0 0 0
31/05/2022
14.11
 2,689,227 13.56 14.20 13.47 10,000 4,800 0.1
30/05/2022
13.56
 1,829,334 13.28 14.02 13.28 11,000 0 0.2
27/05/2022
13.28
 1,429,824 13.10 13.47 13.10 5,000 0 0.1
26/05/2022
13.10
 1,329,599 13.10 13.37 12.91 2,000 0 0.0
25/05/2022
13.10
 2,059,003 12.73 13.19 12.73 0 0 0
24/05/2022
12.73
 1,307,108 12.91 13.00 12.17 200 0 0.0
23/05/2022
12.91
 2,120,263 12.82 13.37 12.64 0 10,000 -0.1
20/05/2022
12.82
 1,236,572 12.64 12.91 12.45 0 0 0
19/05/2022
12.64
 1,917,554 12.36 12.73 11.81 0 2,000 -0.0
18/05/2022
12.36
 987,301 12.64 12.73 12.27 0 1,500 -0.0
17/05/2022
12.64
 1,445,520 11.44 12.64 11.53 0 1,400 -0.0
16/05/2022
11.44
 855,056 10.79 12.08 10.88 12,000 600 0.1
13/05/2022
10.79
 1,175,110 11.62 11.81 10.70 600 0 0.0
12/05/2022
11.62
 917,303 12.27 12.45 11.25 0 0 0
11/05/2022
12.27
 565,345 12.17 12.36 11.81 0 0 0
10/05/2022
12.17
 1,318,036 11.71 12.27 10.88 0 0 0
09/05/2022
11.71
 1,255,760 12.36 12.64 11.44 0 0 0
06/05/2022
12.36
 1,138,598 13.00 13.00 12.27 900 2,000 -0.0
05/05/2022
13.00
 1,011,590 12.91 13.28 12.73 0 0 0
04/05/2022
12.91
 1,264,479 12.64 13.10 12.36 2,500 32,200 -0.4
29/04/2022
12.64
 974,312 12.36 12.73 12.17 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |