Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.80
0
(0%)
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
(2026-05-20) 		-1.90 -12.10% 48,709,900 -162,700 0
13.80
15.70
13.80
2 tháng
(2026-04-20) 		-0.90 -6.12% 121,784,600 -567,580 0
13.80
17
13.80
3 tháng
(2026-03-23) 		-1 -6.76% 189,367,300 -237,380 0
13.80
17
13.80
6 tháng
(2025-12-22) 		3.10 28.97% 692,691,300 -4,500,780 -89.7
10.70
24.80
13.80
12 tháng
(2025-06-24) 		1.94 16.38% 862,900,400 -17,857,380 -124.9
10.10
24.80
13.80
24 tháng
(2024-07-01) 		2.10 17.96% 1,230,949,044 -15,915,970 -56.5
8.53
24.80
13.80
36 tháng
(2023-07-05) 		3.94 39.91% 1,537,469,384 -16,753,256 -65.9
8.53
24.80
13.80
60 tháng
(2021-07-15) 		1.99 16.90% 2,354,559,401 -21,538,324 -122.3
5.88
24.80
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |