CTCP Thương mại Dầu khí (ptv)

3.70
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
(2025-11-05) 		-0.30 -7.50% 239,100 100 0.0
3.70
4
3.70
2 tháng
(2025-10-06) 		-0.30 -7.50% 367,900 100 0.0
3.70
4.10
3.70
3 tháng
(2025-09-08) 		-0.20 -5.13% 532,700 100 0.0
3.70
4.10
3.70
6 tháng
(2025-06-09) 		0.10 2.78% 2,637,200 -3,000 -0.0
3.60
4.40
3.70
12 tháng
(2024-12-10) 		-0.30 -7.50% 4,504,300 -4,000 -0.0
3.10
4.40
3.70
24 tháng
(2023-12-18) 		-0.50 -11.90% 9,838,114 -1,500 -0.0
3.10
5.60
3.70
36 tháng
(2022-12-21) 		-0.60 -13.95% 15,577,814 4,000 -0.0
3.10
6.20
3.70
60 tháng
(2020-12-31) 		-0.60 -13.95% 32,884,012 28,000 0.1
3.10
22.30
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
9
 26,654 8.60 9.30 7.50 0 0 0
25/04/2022
8.60
 25,089 9.60 10.50 8.40 0 0 0
22/04/2022
9.60
 33,400 9.80 10.30 9.40 0 0 0
21/04/2022
9.80
 57,500 10.80 10.80 9.50 0 0 0
20/04/2022
10.80
 23,110 11.50 12 10.50 0 0 0
19/04/2022
11.50
 34,200 11.80 12 11.50 0 0 0
18/04/2022
11.80
 24,600 12.70 14.50 11.50 0 0 0
15/04/2022
12.70
 22,900 12.70 14 12.70 0 0 0
14/04/2022
12.70
 29,000 11.80 13 11.90 0 0 0
13/04/2022
11.80
 23,631 11.60 12.10 11.50 0 0 0
12/04/2022
11.60
 49,984 13 13 11.20 0 0 0
08/04/2022
13
 51,196 13.80 14 13 0 0 0
07/04/2022
13.80
 52,335 15.10 15.10 13.80 0 0 0
06/04/2022
15.10
 26,743 15 15.10 15.10 0 0 0
05/04/2022
15
 27,021 15 15.60 14.90 0 0 0
04/04/2022
15
 44,210 14.20 15 14 0 0 0
01/04/2022
14.20
 139,728 15 15 13.60 0 0 0
31/03/2022
15
 65,049 16.10 16.80 14.80 0 0 0
30/03/2022
16.10
 50,405 17 17 15.90 0 0 0
29/03/2022
17
 91,682 16.80 17.50 15.90 0 2,300 -0.0
28/03/2022
16.80
 62,640 16.90 18.50 16.40 0 0 0
25/03/2022
16.90
 168,772 17 17.30 15.90 0 4,000 -0.1
24/03/2022
17
 89,468 16.90 18.60 16.70 0 0 0
23/03/2022
16.90
 86,356 17.60 17.70 16.80 0 0 0
22/03/2022
17.60
 142,231 16.90 18 16.90 1,000 0 0.0
21/03/2022
16.90
 79,056 17.80 18.40 16.10 0 0 0
18/03/2022
17.80
 198,436 17.60 18.90 17.50 5,300 0 0.1
17/03/2022
17.60
 119,831 17.50 19.70 16.50 0 0 0
16/03/2022
17.50
 93,346 18.80 18.80 17.40 0 0 0
15/03/2022
18.80
 283,360 16.40 18.90 14.10 0 0 0
14/03/2022
16.40
 170,844 18.40 18.40 16.40 0 0 0
11/03/2022
18.40
 313,310 21.90 21.90 18.20 0 0 0
10/03/2022
21.90
 424,971 22.30 25 19 0 0 0
09/03/2022
22.30
 128,951 19.50 22.30 21 0 0 0
08/03/2022
19.50
 264,146 17.10 19.50 17.30 0 0 0
07/03/2022
17.10
 250,552 14.80 17.10 15.10 0 0 0
04/03/2022
14.80
 338,700 14.30 16.30 14.20 0 0 0
03/03/2022
14.30
 189,138 12.90 14.30 13.20 0 0 0
02/03/2022
12.90
 208,749 11.30 12.90 11.30 0 0 0
01/03/2022
11.30
 238,233 11.50 11.70 11 0 0 0
28/02/2022
11.50
 325,958 12.60 13.40 10.80 0 0 0
25/02/2022
12.60
 225,019 11 12.60 11.50 0 0 0
24/02/2022
11
 347,648 10 11 10 0 0 0
23/02/2022
10
 399,143 8.70 10 8.70 0 0 0
22/02/2022
8.70
 41,544 8.50 8.70 8.50 0 0 0
21/02/2022
8.50
 14,023 8.40 8.90 8.50 0 0 0
18/02/2022
8.40
 23,600 8.40 8.60 8.30 0 0 0
17/02/2022
8.40
 12,980 8.60 8.70 8.30 0 0 0
16/02/2022
8.60
 14,514 8.50 8.60 8.40 0 0 0
15/02/2022
8.50
 7,965 8.60 8.70 8.50 0 0 0
14/02/2022
8.60
 51,881 8.70 9 8.20 0 0 0
11/02/2022
8.70
 18,410 8.70 8.90 8.20 0 0 0
10/02/2022
8.70
 28,100 8.80 9.10 8.60 0 0 0
09/02/2022
8.80
 23,783 8.90 8.90 8.70 0 0 0
08/02/2022
8.90
 14,537 8.70 9.10 8.60 0 0 0
07/02/2022
8.70
 23,527 8.40 9.10 8.20 0 0 0
28/01/2022
8.40
 20,953 8.50 8.50 8.20 0 0 0
27/01/2022
8.50
 21,610 8.70 9.10 8.50 0 0 0
26/01/2022
8.70
 15,410 8.30 9.20 8.20 0 0 0
25/01/2022
8.30
 8,805 8.20 8.40 8 0 0 0
24/01/2022
8.20
 25,828 8.50 9.10 8.20 0 0 0
21/01/2022
8.50
 10,212 9 9.20 8.50 0 0 0
20/01/2022
9
 32,700 8.40 9 8.30 0 0 0
19/01/2022
8.40
 18,400 8.30 9 8.40 0 0 0
18/01/2022
8.30
 39,200 8.80 9.10 8 0 0 0
17/01/2022
8.80
 47,400 8.70 9.50 8.70 0 0 0
14/01/2022
8.70
 77,700 9.30 9.50 8.20 0 0 0
13/01/2022
9.30
 37,380 9.80 10 9.30 0 0 0
12/01/2022
9.80
 102,300 9.90 10.30 9.50 0 0 0
11/01/2022
9.90
 111,100 10.50 10.80 9.20 0 0 0
10/01/2022
10.50
 210,755 10.10 11 10.10 0 0 0
07/01/2022
10.10
 184,462 9.40 10.50 9.40 0 0 0
06/01/2022
9.40
 171,457 9 9.60 8.90 0 0 0
05/01/2022
9
 101,100 9 9 8.70 0 0 0
04/01/2022
9
 83,800 9 9.10 8.70 0 0 0
31/12/2021
9
 72,600 9.20 9.20 8.80 0 0 0
30/12/2021
9.20
 118,372 9 9.40 8.80 0 0 0
29/12/2021
9
 145,100 9.10 9.10 8.60 0 0 0
28/12/2021
9.10
 87,800 8.80 9.40 8.50 0 0 0
27/12/2021
8.80
 67,200 8.80 8.90 8 0 0 0
24/12/2021
8.80
 446,580 9.60 10 8.50 0 0 0
23/12/2021
9.60
 333,800 10.80 12.10 9.10 0 0 0
22/12/2021
10.80
 141,100 9.50 10.80 9.50 0 0 0
21/12/2021
9.50
 157,963 8.70 9.50 8.70 0 0 0
20/12/2021
8.70
 396,725 7.80 8.70 8 0 0 0
17/12/2021
7.80
 32,850 7.80 7.90 7.70 0 0 0
16/12/2021
7.80
 21,200 7.80 7.80 7.70 0 0 0
15/12/2021
7.80
 18,200 7.80 7.90 7.60 0 0 0
14/12/2021
7.80
 17,000 7.90 8 7.70 0 0 0
13/12/2021
7.90
 35,200 7.80 8 7.80 0 0 0
10/12/2021
7.80
 55,825 7.80 8 7.80 0 0 0
09/12/2021
7.80
 41,400 7.90 8.20 7.80 0 0 0
08/12/2021
7.90
 21,500 8.10 8.30 7.90 0 0 0
07/12/2021
8.10
 53,300 7.90 8.30 7.90 0 0 0
06/12/2021
7.90
 49,700 8 8.30 7.90 0 0 0
03/12/2021
8
 43,924 8 8.10 7.90 0 0 0
02/12/2021
8
 71,100 8.10 8.10 8 0 0 0
01/12/2021
8.10
 15,700 7.90 8.30 7.80 0 0 0
30/11/2021
7.90
 63,400 7.90 8.10 7.80 0 0 0
29/11/2021
7.90
 24,410 8.10 8.20 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |