Tổng Công ty Dầu Việt Nam - CTCP (oil)

14.10
-0.10
(-0.70%)
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
(2026-04-01) 		-1.10 -7.24% 58,468,100 1,189,200 0
14.10
15.20
14.10
2 tháng
(2026-03-02) 		-7.80 -35.62% 263,439,800 -1,870,200 -68.4
14.10
24.80
14.10
3 tháng
(2026-02-02) 		-2.90 -17.06% 395,952,000 -2,841,600 -85.7
14.10
24.80
14.10
6 tháng
(2025-11-03) 		3.50 33.02% 613,370,000 -4,072,200 -99.9
10.30
24.80
14.10
12 tháng
(2025-05-06) 		4.89 53.06% 812,526,200 -18,561,800 -139.7
9.21
24.80
14.10
24 tháng
(2024-05-13) 		4.62 48.81% 1,205,699,936 -13,982,290 -50.0
8.53
24.80
14.10
36 tháng
(2023-05-17) 		5.37 61.59% 1,482,567,878 -20,129,577 -115.0
8.53
24.80
14.10
60 tháng
(2021-05-27) 		3.31 30.67% 2,362,951,915 -21,105,064 -137.2
5.88
24.80
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
14.10
 1,845,700 14.10 14.20 13.80 0 0 0
28/04/2026
14.10
 3,062,700 14.70 14.70 13.90 1,000 0 0
27/04/2026
14.70
 1,791,200 14.70 15 14.50 0 0 0
24/04/2026
14.70
 1,791,200 14.70 15 14.50 0 0 0
23/04/2026
14.60
 2,908,300 15 15 14.20 0 0 0
22/04/2026
14.90
 2,117,000 15 15.40 14.80 0 0 0
21/04/2026
15
 3,342,200 14.70 15.20 14.50 1,113,500 225,000 0
20/04/2026
14.70
 912,900 14.90 15 14.60 0 63,000 0
17/04/2026
14.90
 2,696,100 14.70 15 14.60 166,300 300,000 0
16/04/2026
14.70
 1,414,400 14.80 15 14.70 0 0 0
15/04/2026
14.80
 3,015,900 14.80 15 14.60 497,600 0 0
14/04/2026
14.80
 3,629,000 15 15.10 14.50 0 0 0
13/04/2026
15
 2,572,800 15.20 15.40 14.80 0 100 0
10/04/2026
15.20
 7,142,700 14.20 15.50 14 0 100 0
09/04/2026
14.20
 2,342,500 14.40 14.50 12.50 0 0 0
08/04/2026
14.40
 3,298,700 14.10 14.90 14.10 0 0 0
07/04/2026
14.10
 2,710,200 14.30 14.80 13.80 0 0 0
06/04/2026
14.30
 3,115,700 15.10 15.20 14 0 0 0
03/04/2026
15.10
 2,293,100 15.10 15.50 14.90 300 0 0
02/04/2026
15.10
 2,703,100 15.20 15.50 14.70 100 0 0
01/04/2026
15.20
 3,762,700 15.50 15.70 15 100 1,500 0
31/03/2026
15.50
 2,965,000 15.90 16.20 15.30 0 0 0
30/03/2026
15.90
 3,382,000 15.60 16.20 15.60 8,900 0 0
27/03/2026
15.60
 3,663,600 15.20 15.60 15.10 200 0 0
26/03/2026
15.20
 2,907,400 15.60 16 14.90 0 0 0
25/03/2026
15.60
 3,749,800 15.50 16.20 14.80 1,200 0 0
24/03/2026
14.80
 4,798,400 15.80 15.80 14.10 0 14,000 0
23/03/2026
14.80
 5,419,600 16 16.50 14.70 0 28,800 0
20/03/2026
16
 6,070,800 17.40 17.60 15.70 12,700 0 0.2
19/03/2026
17.10
 4,418,000 18 18.60 16.90 16,600 5,300 0.2
18/03/2026
18
 7,537,000 16.30 18.90 16.10 0 300 -0.0
17/03/2026
16.30
 6,007,100 17.70 18 16.20 300 1,400 -0.0
16/03/2026
17.70
 12,763,700 22.50 22.50 17 500 0 0.0
13/03/2026
19.20
 10,599,900 21 21.90 18.30 5,200 0 0.1
12/03/2026
21
 4,324,700 22 22 20.90 0 0 0
11/03/2026
21.40
 8,473,700 20.40 21.80 19 41,300 2,300 0.8
10/03/2026
20.20
 10,756,700 20.90 22.50 19.90 47,000 409,000 -8.4
09/03/2026
20.90
 20,913,700 25 26.10 19.50 47,000 409,000 -8.4
06/03/2026
22.50
 8,318,600 21.90 23.50 21.90 100 12,500 -0.3
05/03/2026
21.90
 14,509,800 23.60 24 21.70 88,300 505,400 -10.0
04/03/2026
23.60
 22,859,900 25 25.60 22 85,100 1,006,200 -22.3
03/03/2026
24.80
 29,025,100 25 25 21.90 5,000 502,100 -10.9
02/03/2026
21.90
 11,507,200 19.20 21.90 19.20 1,100 523,600 -9.5
27/02/2026
19.20
 18,746,700 17.50 19.60 17.50 0 193,500 -3.3
26/02/2026
17.50
 7,899,000 17.40 17.50 16.60 99,300 1,300 1.7
25/02/2026
17.30
 9,736,800 17.20 18 16.70 0 3,100 -0.1
24/02/2026
17.20
 6,488,400 17.30 17.60 16.90 2,100 100 0.0
23/02/2026
17.30
 10,041,500 16 17.60 16 0 0 0
13/02/2026
16
 3,525,000 15.70 16 15.30 0 100 -0.0
12/02/2026
15.70
 2,700,700 13.10 16.10 13.10 100,200 300 1.5
11/02/2026
15.80
 3,996,000 15.50 15.80 14.80 200 0 0.0
10/02/2026
15.40
 11,727,600 16.80 17 14.50 300 0 0.0
09/02/2026
16.80
 2,556,600 16.30 17.20 16.30 0 25,000 -0.4
06/02/2026
16.30
 15,333,300 16.90 17.30 15.30 300,200 505,000 -3.5
05/02/2026
16.90
 10,884,400 17.90 18.30 16.90 300,200 505,000 -3.5
04/02/2026
17.80
 6,384,000 18.30 18.30 17.30 1,100 523,600 -9.5
03/02/2026
17.80
 12,975,500 17.20 18.70 16.90 1,000 10,000 -0.1
02/02/2026
17
 9,516,700 17 17.20 15.90 1,000 10,000 -0.1
30/01/2026
16.30
 18,431,700 15 17 15 0 0 0
29/01/2026
15
 3,534,800 15.40 15.50 14.70 0 44,800 -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

Chính sách bảo mật | Điều khoản sử dụng |