Tổng Công ty Dầu Việt Nam - CTCP (oil)

15
-0.30
(-1.96%)
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)
29/01/2026
15
 3,534,800 15.40 15.50 14.70 0 0 -0.7
28/01/2026
15.10
 17,151,900 14.70 16.20 14.70 0 35,500 -0.5
27/01/2026
14.70
 7,394,500 14.40 14.80 14 1,000 23,900 -0.3
26/01/2026
14.40
 7,404,700 14.40 15 14.10 59,700 500 0.9
23/01/2026
14.20
 8,381,000 15.40 15.40 13.90 100 0 0.0
22/01/2026
15.10
 6,121,800 15.20 16 15.10 0 32,900 -0.5
21/01/2026
15.20
 11,560,900 14.90 15.40 14.40 14,400 0 0.2
20/01/2026
14.90
 7,934,500 15.10 15.50 14.70 0 56,200 -0.8
19/01/2026
15
 11,714,500 14.30 15.50 14.10 8,100 138,700 -2.0
16/01/2026
14.30
 10,757,800 14.60 15.70 14 2,800 5,000 -0.0
15/01/2026
14.50
 13,805,700 14 15.20 13.90 5,300 8,200 -0.0
14/01/2026
14
 18,840,800 12.60 14 12.50 21,500 25,200 -0.0
13/01/2026
12.50
 8,209,600 11.90 12.60 11.60 200 0 0.0
12/01/2026
11.80
 3,678,300 11.90 12.30 11.50 0 0 0
09/01/2026
11.90
 4,844,100 12 12.50 11.90 4,500 2,000 0.0
08/01/2026
11.90
 6,368,500 12.80 12.80 11.60 0 8,900 -0.1
07/01/2026
12
 6,814,600 11.60 12 11.40 0 0 0
06/01/2026
11.50
 3,940,900 12.80 12.80 11.10 500 600 -0.0
05/01/2026
11.20
 4,037,900 10.80 11.40 10.80 0 0 0
31/12/2025
10.80
 733,700 11 11 10.70 100 0 0.0
30/12/2025
10.90
 683,700 11 11.10 10.80 100 0 0.0
29/12/2025
11
 4,815,600 10.60 11.20 10.60 200 0 0.0
26/12/2025
10.70
 690,300 10.70 10.70 10.50 100 0 0.0
25/12/2025
10.70
 1,048,200 10.90 10.90 10.60 0 0 0
24/12/2025
10.90
 641,700 10.90 11 10.70 100 0 0.0
23/12/2025
10.90
 2,466,500 10.70 11.10 10.70 600 2,000 -0.0
22/12/2025
10.70
 717,700 10.60 10.70 10.50 0 0 0
19/12/2025
10.60
 462,800 10.70 10.70 10.50 0 0 0
18/12/2025
10.70
 391,400 10.70 10.80 10.60 0 0 0
17/12/2025
10.70
 1,696,200 10.60 10.90 10.40 0 0 0
16/12/2025
10.60
 685,900 10.40 10.60 10.30 0 0 0
15/12/2025
10.40
 314,200 10.30 10.50 10.30 0 100 -0.0
12/12/2025
10.30
 531,600 10.60 10.60 10.20 0 0 0
11/12/2025
10.60
 198,000 10.70 10.70 10.50 0 0 0
10/12/2025
10.60
 570,500 10.60 10.70 10.40 0 0 0
09/12/2025
10.60
 556,900 10.80 10.80 10.50 2,500 0 0.0
08/12/2025
10.80
 1,070,700 10.60 10.80 10.40 0 0 0
05/12/2025
10.60
 213,400 10.50 10.60 10.50 2,000 0 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

Chính sách bảo mật | Điều khoản sử dụng |