Tổng Công ty Dầu Việt Nam - CTCP (oil)

10.50
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
(2025-11-04) 		-0.10 -0.93% 16,732,900 -807,500 -8.6
10.50
11
10.50
2 tháng
(2025-10-06) 		-0.60 -5.36% 32,350,600 -796,500 -8.4
10.10
11.30
10.50
3 tháng
(2025-09-05) 		-1.50 -12.40% 55,017,300 -1,221,800 -13.5
10.10
12.10
10.50
6 tháng
(2025-06-09) 		0.31 3.01% 187,885,900 -14,412,000 -48.2
10.10
12.64
10.50
12 tháng
(2024-12-09) 		-1.16 -9.86% 323,533,702 -18,855,390 -74.2
8.53
13.23
10.50
24 tháng
(2023-12-15) 		0.83 8.55% 671,521,984 -10,853,590 40.1
8.53
15.18
10.50
36 tháng
(2022-12-20) 		3.20 43.29% 960,682,126 -17,452,649 -29.1
7.21
15.18
10.50
60 tháng
(2020-12-30) 		-0.19 -1.77% 1,956,795,698 -18,392,666 -53.5
5.88
20.20
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
10.50
 76,900 10.50 10.60 10.50 2,000 0 0
04/12/2025
10.50
 667,800 10.30 10.60 10.20 0 164,900 -1.7
03/12/2025
10.60
 221,900 10.60 10.60 10.50 0 0 0
02/12/2025
10.60
 389,300 10.60 10.60 10.40 0 0 0
01/12/2025
10.60
 576,000 10.60 10.70 10.50 0 0 0
28/11/2025
10.60
 672,800 10.60 10.70 10.50 2,000 0 0.0
27/11/2025
10.50
 491,000 10.60 10.70 10.50 3,000 2,500 0.0
26/11/2025
10.60
 295,700 10.60 10.60 10.50 100 0 0.0
25/11/2025
10.60
 681,900 10.50 10.70 10.50 0 230,700 -2.4
24/11/2025
10.50
 621,700 10.60 10.70 10.50 0 230,000 -2.4
21/11/2025
10.60
 701,500 10.70 10.70 10.50 0 162,000 -1.7
20/11/2025
10.60
 550,200 10.80 10.90 10.60 0 105,000 -1.1
19/11/2025
10.80
 764,800 10.90 11 10.70 500 5,000 -0.0
18/11/2025
10.90
 826,100 11 11 10.80 0 0 0
17/11/2025
11
 1,178,600 10.90 11.20 10.90 0 20,000 -0.2
14/11/2025
11
 360,600 10.90 11 10.80 0 25,000 -0.3
13/11/2025
11
 1,389,200 10.80 11.10 10.60 0 0 0
12/11/2025
10.80
 464,300 10.60 10.80 10.50 0 0 0
11/11/2025
10.60
 376,000 10.50 10.70 10.30 0 0 0
10/11/2025
10.70
 511,700 10.70 10.90 10.60 0 0 0
07/11/2025
10.70
 1,285,600 10.80 11.20 10.20 0 2,400 -0.0
06/11/2025
11
 567,900 11 11.10 10.80 0 0 0
05/11/2025
11
 2,994,000 10.70 11.30 10.50 0 1,000 -0.0
04/11/2025
10.70
 812,100 10.70 10.80 10.20 0 29,500 -0.3
03/11/2025
10.60
 599,800 10.80 10.90 10.60 2,500 0 0.0
31/10/2025
10.90
 1,530,600 10.60 11.10 10.50 1,000 0 0.0
30/10/2025
10.50
 435,700 10.60 10.70 10.50 0 0 0
29/10/2025
10.60
 419,500 10.60 10.70 10.50 0 0 0
28/10/2025
10.50
 466,200 10.60 10.70 10.30 200 0 0.0
27/10/2025
10.60
 385,600 11 11 10.50 0 0 0
24/10/2025
10.80
 792,700 10.70 11.10 10.60 2,600 0 0.0
23/10/2025
10.70
 698,100 10.40 10.70 10.40 0 0 0
22/10/2025
10.40
 494,800 10.20 10.40 10.10 0 0 0
21/10/2025
10.20
 718,700 10.10 10.30 10 0 0 0
20/10/2025
10.10
 1,252,700 10.50 10.50 10 200 0 0.0
17/10/2025
10.50
 721,000 10.70 10.70 10.40 0 0 0
16/10/2025
10.70
 441,600 10.70 10.70 10.50 5,000 0 0.1
15/10/2025
10.70
 1,049,000 10.80 10.90 10.50 0 0 0
14/10/2025
10.90
 887,300 10.90 11 10.80 0 0 0
13/10/2025
11
 1,139,600 11 11.10 10.90 0 900 -0.0
10/10/2025
11.20
 387,100 11.30 11.40 11.10 0 0 0
09/10/2025
11.30
 1,488,600 11.10 11.30 11 0 0 0
08/10/2025
11.20
 601,500 11.10 11.30 11 900 500 0.0
07/10/2025
11.10
 424,300 11.20 11.30 11 0 0 0
06/10/2025
11.20
 683,300 11 11.20 11 0 0 0
03/10/2025
11
 474,100 11.10 11.10 10.90 500 0 0.0
02/10/2025
11.10
 469,200 11.20 11.30 11 0 0 0
01/10/2025
11.20
 198,900 11.20 11.30 11.10 0 0 0
30/09/2025
11.20
 1,310,200 11.30 11.40 10.90 0 0 0
29/09/2025
11.40
 1,172,600 11.50 11.50 11.20 300 0 0.0
26/09/2025
11.50
 1,518,300 11.60 11.80 11.30 0 0 0
25/09/2025
11.60
 604,900 11.50 11.70 11.40 0 0 0
24/09/2025
11.60
 757,600 11.50 11.60 11.40 0 0 0
23/09/2025
11.40
 224,900 11.50 11.60 11.40 500 0 0.0
22/09/2025
11.40
 722,500 11.50 11.60 11.30 100 0 0.0
19/09/2025
11.60
 757,200 11.70 11.70 11.50 0 0 0
18/09/2025
11.60
 840,000 11.90 11.90 11.50 500 0 0.0
17/09/2025
11.80
 1,008,000 11.80 12 11.70 1,000 0 0.0
16/09/2025
11.80
 1,499,300 10.20 12 10.20 0 0 0
15/09/2025
11.90
 1,454,100 12 12.20 11.70 0 0 0
12/09/2025
11.90
 2,061,700 11.60 12.10 11.60 0 0 0
11/09/2025
11.50
 1,581,400 11.40 11.60 11 0 60,100 -0.7
10/09/2025
11.60
 1,192,000 11.70 11.80 11.50 0 159,900 -1.8
09/09/2025
11.60
 1,358,000 11.60 11.70 11.30 2,000 18,000 -0.2
08/09/2025
11.70
 1,794,100 12.10 12.10 11.60 500 0 0.0
05/09/2025
12.10
 1,667,700 12.30 12.40 12 0 192,700 -2.4
04/09/2025
12.30
 2,467,800 12.30 12.50 12.10 0 200,800 -2.5
03/09/2025
12.30
 2,557,600 12.10 12.60 12.10 0 476,100 -5.9
29/08/2025
12.10
 2,761,400 11.90 12.70 11.90 0 487,000 -5.9
28/08/2025
11.90
 1,602,000 11.50 12 11.30 90,000 10,380,100 0
27/08/2025
11.50
 1,717,900 11.70 11.80 11.40 0 201,000 -2.3
26/08/2025
11.70
 1,031,200 11.60 11.80 11.40 0 302,000 -3.5
25/08/2025
11.70
 1,347,200 11.90 12.10 11.50 1,000 0 0.0
22/08/2025
11.80
 2,666,600 12.30 12.30 11.70 8,100 3,000 0.1
21/08/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
21/08/2025
12.20
 1,274,100 12.50 12.60 12.10 0 40,000 -0.5
20/08/2025
12.25
 2,606,700 12.64 12.74 12.15 0 1,000 -0.0
19/08/2025
12.64
 2,279,100 12.64 12.74 12.45 100 0 0.0
18/08/2025
12.54
 2,180,900 12.54 12.84 12.54 200 0 0.0
15/08/2025
12.45
 2,566,400 12.54 12.74 12.25 0 1,000 -0.0
14/08/2025
12.54
 3,359,900 12.35 12.84 12.05 43,200 0 0.5
13/08/2025
12.35
 2,774,700 12.35 12.35 12.05 100,000 0 1.2
12/08/2025
12.35
 3,513,500 12.35 12.45 12.05 100 10,000 -0.1
11/08/2025
12.35
 2,305,900 12.45 12.74 12.25 5,000 0 0.1
08/08/2025
12.45
 5,631,200 12.05 12.54 11.96 0 500 -0.0
07/08/2025
12.05
 2,719,100 12.25 12.35 11.96 0 0 0
06/08/2025
12.25
 4,299,700 11.86 12.45 11.76 0 0 0
05/08/2025
11.96
 3,339,200 11.96 12.05 11.66 0 300 -0.0
04/08/2025
12.05
 2,164,100 12.35 12.35 11.86 100 37,900 -0.5
01/08/2025
12.15
 2,580,400 12.05 12.35 11.96 1,200 11,000 -0.1
31/07/2025
12.05
 3,707,700 11.86 12.15 11.76 0 7,400 -0.1
30/07/2025
11.86
 1,836,000 11.76 12.15 11.66 400 1,100 -0.0
29/07/2025
11.76
 3,703,700 11.86 12.15 11.47 0 2,000 -0.0
28/07/2025
11.76
 2,893,900 11.86 12.25 11.66 0 0 0
25/07/2025
11.76
 2,558,400 11.76 12.15 11.66 10,500 1,000 0.1
24/07/2025
11.76
 2,896,100 11.47 11.76 11.37 1,000 30,000 -0.3
23/07/2025
11.47
 1,322,900 11.37 11.47 11.27 1,400 0 0.0
22/07/2025
11.47
 1,181,000 11.37 11.47 11.17 0 0 0
21/07/2025
11.27
 912,000 11.27 11.56 11.17 0 300 -0.0
18/07/2025
11.47
 2,150,300 11.37 11.47 11.17 0 0 0
17/07/2025
11.27
 2,611,700 11.17 11.37 11.07 100 0 0.0
16/07/2025
11.27
 1,021,300 11.27 11.27 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |