CTCP Thương mại Dầu khí (ptv)

4.50
-0.10
(-2.17%)
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
(2026-08-17) 		0.10 2.27% 65,700 0 0
4.40
4.80
4.50
2 tháng
(2026-07-16) 		-0.50 -10% 167,100 0 0
4.40
5
4.50
3 tháng
(2026-06-16) 		-1.20 -21.05% 375,500 0 0
4.40
5.70
4.50
6 tháng
(2026-03-18) 		-2.90 -39.19% 2,331,900 294 0.0
4.40
7.40
4.50
12 tháng
(2025-09-19) 		0.70 18.42% 7,469,000 -3,706 -0.0
3.40
9.70
4.50
24 tháng
(2024-09-24) 		0 0% 13,033,595 -7,606 -0.0
3.10
9.70
4.50
36 tháng
(2023-10-02) 		-0.70 -13.46% 17,450,914 -5,306 -0.0
3.10
9.70
4.50
60 tháng
(2021-10-11) 		-2.40 -34.78% 38,294,276 24,194 0.1
3.10
22.30
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2023
5
 9,701 4.70 5 4.70 0 0 0
27/01/2023
4.70
 11,500 4.60 4.70 4.70 0 0 0
19/01/2023
4.60
 6,500 4.70 4.70 4.50 0 0 0
18/01/2023
4.70
 16,900 4.70 5 4.60 0 0 0
17/01/2023
4.70
 9,200 4.70 4.70 4.50 0 0 0
16/01/2023
4.70
 0 4.70 4.70 4.70 0 0 0
13/01/2023
4.70
 9,000 4.70 4.70 4.60 0 0 0
12/01/2023
4.70
 5,100 4.70 4.70 4.70 0 0 0
11/01/2023
4.70
 26,800 4.60 4.80 4.70 0 0 0
10/01/2023
4.60
 1,300 4.60 4.80 4.50 0 0 0
09/01/2023
4.60
 2,400 4.70 5 4.60 0 0 0
06/01/2023
4.70
 9,000 4.60 4.80 4.60 2,600 0 0.0
05/01/2023
4.60
 14,800 4.70 4.80 4.60 3,000 0 0.0
04/01/2023
4.70
 10,900 4.60 4.80 4.60 3,000 0 0.0
03/01/2023
4.60
 1,100 4.70 4.70 4.50 0 0 0
30/12/2022
4.70
 3,300 4.60 4.70 4.50 2,000 0 0.0
29/12/2022
4.60
 2,000 4.70 4.70 4.60 2,000 0 0.0
28/12/2022
4.70
 5,400 4.80 4.80 4.50 4,000 0 0.0
27/12/2022
4.80
 100 4.30 4.80 4.80 0 0 0
26/12/2022
4.30
 1,400 4.20 4.40 4.30 0 0 0
23/12/2022
4.20
 200 4.50 4.50 4.20 0 0 0
22/12/2022
4.50
 2,500 4.30 4.50 4.40 0 0 0
21/12/2022
4.30
 4,200 4.30 4.50 4.30 4,000 0 0.0
20/12/2022
4.30
 9,100 4.90 4.90 4.30 2,000 0 0.0
19/12/2022
4.90
 7,700 4.80 5 4.80 0 0 0
16/12/2022
4.80
 10,400 5 5.10 4.70 0 0 0
15/12/2022
5
 5,600 4.90 5.20 4.90 0 0 0
14/12/2022
4.90
 1,900 5 5.20 4.90 0 0 0
13/12/2022
5
 6,300 4.90 5 4.80 0 0 0
12/12/2022
4.90
 12,800 5.20 5.20 4.90 4,000 0 0.0
09/12/2022
5.20
 7,000 5.40 5.40 4.90 0 0 0
08/12/2022
5.40
 11,200 5.30 5.50 5 2,000 0 0.0
07/12/2022
5.30
 2,100 5.30 5.70 5.20 0 0 0
06/12/2022
5.30
 35,900 5.70 5.70 4.90 0 0 0
05/12/2022
5.70
 45,300 5.20 5.70 5.30 2,000 0 0.0
02/12/2022
5.20
 42,200 4.90 5.20 4.60 4,000 0 0.0
01/12/2022
4.90
 54,400 4.70 5 4.60 0 0 0
30/11/2022
4.70
 31,924 4.50 4.70 4.40 2,000 0 0.0
29/11/2022
4.50
 33,800 4.30 4.50 4.20 2,000 0 0.0
28/11/2022
4.30
 16,500 4.10 4.40 4.10 2,000 0 0.0
25/11/2022
4.10
 5,200 4.30 4.30 4.10 0 0 0
24/11/2022
4.30
 500 4.20 4.40 3.70 0 0 0
23/11/2022
4.20
 2,100 4.30 4.40 4.20 0 0 0
22/11/2022
4.30
 12,134 4.20 4.50 4 0 0 0
21/11/2022
4.20
 33,900 4.20 4.20 4.20 0 0 0
18/11/2022
4.20
 3,900 4.10 4.20 4.20 0 0 0
17/11/2022
4.10
 3,200 4.20 4.20 4.10 0 0 0
16/11/2022
4.20
 26,600 3.90 4.30 3.40 0 0 0
15/11/2022
3.90
 18,200 4.50 4.50 3.90 0 0 0
14/11/2022
4.50
 1,500 4.10 4.70 4.50 0 0 0
11/11/2022
4.10
 1,800 4.30 4.90 4.10 0 0 0
10/11/2022
4.30
 8,100 5 5 4.30 0 0 0
09/11/2022
5
 2,700 5 5.10 5 0 0 0
08/11/2022
5
 400 5 5.10 5 0 0 0
07/11/2022
5
 100 4.80 5 5 0 0 0
04/11/2022
4.80
 700 5.30 5.30 4.70 0 0 0
03/11/2022
5.30
 2,100 5.60 5.60 5 0 0 0
02/11/2022
5.60
 13,300 5.20 5.70 4.90 0 0 0
01/11/2022
5.20
 1,300 5.30 5.50 4.60 0 0 0
31/10/2022
5.30
 1,200 5.30 5.50 5.30 0 0 0
28/10/2022
5.30
 23,200 5.50 5.50 5 0 0 0
27/10/2022
5.50
 6,500 5 5.50 5 0 0 0
26/10/2022
5
 7,800 5.10 5.10 5 0 0 0
25/10/2022
5.10
 5,200 5.60 5.60 4.80 0 0 0
24/10/2022
5.60
 10,300 6.60 6.60 5.60 0 0 0
21/10/2022
6.60
 900 6.80 6.80 6.50 0 0 0
20/10/2022
6.80
 3,000 6.80 6.80 6.50 0 0 0
19/10/2022
6.80
 0 6.80 6.80 6.80 0 0 0
18/10/2022
6.80
 11,200 6.90 7.10 6.40 0 0 0
17/10/2022
6.90
 10,200 7 7 6.80 0 0 0
14/10/2022
7
 15,300 6.70 7 6.80 0 0 0
13/10/2022
6.70
 1,650 6.90 6.90 6.70 0 0 0
12/10/2022
6.90
 7,104 6.90 6.90 6.90 0 0 0
11/10/2022
6.90
 2,000 7 7 6.90 0 0 0
10/10/2022
7
 11,700 6.90 7 6.80 0 0 0
07/10/2022
6.90
 9,814 7.30 7.30 6.80 0 0 0
06/10/2022
7.30
 6,600 7.10 7.50 7 0 0 0
05/10/2022
7.10
 3,700 7 7.10 7 0 0 0
04/10/2022
7
 3,281 6.80 7 7 0 0 0
03/10/2022
6.80
 5,600 7.40 7.40 6.80 0 0 0
30/09/2022
7.40
 8,100 7.30 7.40 7.20 0 0 0
29/09/2022
7.30
 9,700 7.50 7.70 7.30 0 0 0
28/09/2022
7.50
 12,600 7.60 7.90 7.20 0 0 0
27/09/2022
7.60
 100 7.50 7.60 7.60 0 0 0
26/09/2022
7.50
 9,400 7.90 7.90 7 0 0 0
23/09/2022
7.90
 7,900 7.80 7.90 7.70 0 0 0
22/09/2022
7.80
 14,600 7.80 7.90 7.50 0 0 0
21/09/2022
7.80
 7,900 7.60 7.80 7.10 0 0 0
20/09/2022
7.60
 5,200 7.30 7.60 7.30 0 0 0
19/09/2022
7.30
 15,150 7.70 7.70 7.30 0 0 0
16/09/2022
7.70
 4,910 7.90 7.90 7.40 0 0 0
15/09/2022
7.90
 7,500 8 8 7.90 0 0 0
14/09/2022
8
 6,400 7.90 8 7.80 0 0 0
13/09/2022
7.90
 2,400 8 8 7.70 0 0 0
12/09/2022
8
 12,312 7.70 8 7.70 0 0 0
09/09/2022
7.70
 8,313 7.60 7.80 7.50 0 0 0
08/09/2022
7.60
 14,600 7.60 7.80 7.60 0 0 0
07/09/2022
7.60
 15,000 8 8 7.60 0 0 0
06/09/2022
8
 16,712 8 8.20 7.90 0 0 0
05/09/2022
8
 32,300 8.20 8.20 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |