Tổng Công ty Dầu Việt Nam - CTCP (oil)

16.50
1.60
(10.74%)
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
(2025-12-30) 		4.20 38.53% 160,379,400 -219,300 -3.3
10.80
15.20
15
2 tháng
(2025-12-01) 		4.50 42.45% 179,306,000 -380,800 -5.0
10.30
15.20
15
3 tháng
(2025-10-31) 		4.20 38.53% 196,982,100 -1,184,800 -13.5
10.30
15.20
15
6 tháng
(2025-08-04) 		3.05 25.27% 290,302,300 -13,495,500 -37.6
10.10
15.20
15
12 tháng
(2025-02-03) 		2.65 21.32% 466,141,507 -21,669,344 -108.5
8.53
15.20
15
24 tháng
(2024-02-15) 		5.43 56.18% 830,436,906 -11,246,290 35.0
8.53
15.20
15
36 tháng
(2023-02-14) 		6.75 80.92% 1,111,798,680 -17,668,076 -32.5
8.16
15.20
15
60 tháng
(2021-02-24) 		4.49 42.37% 2,073,624,470 -18,548,761 -55.7
5.88
20.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |