CTCP Thương mại Dầu khí (ptv)

5.60
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
(2026-05-18) 		-0.70 -10.94% 336,400 0 0
5.40
6.40
5.70
2 tháng
(2026-04-17) 		-0.20 -3.39% 888,600 -6 0
5.20
6.50
5.70
3 tháng
(2026-03-18) 		-1.70 -22.97% 1,956,400 294 0.0
5.20
7.40
5.70
6 tháng
(2025-12-18) 		2 54.05% 6,635,800 -3,806 -0.0
3.40
9.70
5.70
12 tháng
(2025-06-23) 		1.30 29.55% 8,654,100 -6,806 -0.0
3.40
9.70
5.70
24 tháng
(2024-06-26) 		1.10 23.91% 14,097,919 -7,606 -0.0
3.10
9.70
5.70
36 tháng
(2023-07-03) 		0.10 1.79% 18,874,356 -3,106 -0.0
3.10
9.70
5.70
60 tháng
(2021-07-12) 		-0.30 -5% 39,312,455 24,194 0.1
3.10
22.30
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2022
8.20
 12,800 8.20 8.50 8.20 0 0 0
30/08/2022
8.20
 12,785 8.20 8.70 8.10 0 0 0
29/08/2022
8.20
 16,600 8.40 8.40 7.50 0 0 0
26/08/2022
8.40
 11,500 8.40 8.40 8.20 0 0 0
25/08/2022
8.40
 19,307 8.40 8.50 8.20 0 0 0
24/08/2022
8.40
 15,612 8.40 8.40 8.30 0 0 0
23/08/2022
8.40
 54,221 7.90 8.60 8 0 0 0
22/08/2022
7.90
 20,400 8 8 7.80 0 0 0
19/08/2022
8
 10,102 7.90 8.30 8 0 0 0
18/08/2022
7.90
 8,900 8 8.10 7.90 0 0 0
17/08/2022
8
 26,500 8.20 8.30 8 0 0 0
16/08/2022
8.20
 7,300 8.30 8.60 8.20 0 0 0
15/08/2022
8.30
 30,600 8.60 9.20 8 0 0 0
12/08/2022
8.60
 43,940 8.80 8.80 8.20 0 0 0
11/08/2022
8.80
 29,102 8.90 9.50 8.60 0 0 0
10/08/2022
8.90
 26,600 8.80 9.50 8.40 0 0 0
09/08/2022
8.80
 84,600 7.70 8.80 7.60 0 0 0
08/08/2022
7.70
 14,100 7.90 7.90 7.60 0 0 0
05/08/2022
7.90
 6,230 7.90 8 7.60 0 0 0
04/08/2022
7.90
 19,328 7.80 8 7.80 0 0 0
03/08/2022
7.80
 25,400 7.70 8 7.70 0 0 0
02/08/2022
7.70
 22,300 7.80 7.90 7.70 0 0 0
01/08/2022
7.80
 12,502 7.40 7.80 7.70 0 0 0
29/07/2022
7.40
 21,700 7.60 7.80 7.40 0 0 0
28/07/2022
7.60
 8,300 7.40 8 7.50 0 0 0
27/07/2022
7.40
 18,400 7.50 7.50 7.30 0 0 0
26/07/2022
7.50
 4,400 7.50 7.60 7.50 0 0 0
25/07/2022
7.50
 7,900 7.50 7.60 7.40 0 0 0
22/07/2022
7.50
 9,800 7.80 7.90 7.50 0 0 0
21/07/2022
7.80
 12,400 7.80 8 7.80 0 0 0
20/07/2022
7.80
 9,800 7.70 8.20 7.80 0 0 0
19/07/2022
7.70
 27,100 7.30 7.90 7.40 0 0 0
18/07/2022
7.30
 18,028 7.30 7.30 7.20 0 0 0
15/07/2022
7.30
 30,500 7.30 7.40 7.20 0 0 0
14/07/2022
7.30
 7,100 7.10 7.30 7.20 0 0 0
13/07/2022
7.10
 20,533 7.20 7.20 7 0 0 0
12/07/2022
7.20
 13,704 7.20 7.40 7 0 0 0
11/07/2022
7.20
 24,908 7.60 7.60 6.80 0 0 0
08/07/2022
7.60
 7,370 7.20 7.60 7.30 0 0 0
07/07/2022
7.20
 8,700 7.30 7.40 7.10 0 0 0
06/07/2022
7.30
 17,200 7.40 7.40 7 0 0 0
05/07/2022
7.40
 26,170 7.70 7.90 7.30 0 0 0
04/07/2022
7.70
 8,611 8 8.20 7.70 0 0 0
01/07/2022
8
 6,900 7.70 8 7.50 0 0 0
30/06/2022
7.70
 20,700 7.70 8.30 7.60 0 0 0
29/06/2022
7.70
 27,622 8.10 8.10 7.40 0 0 0
28/06/2022
8.10
 12,593 8.20 8.20 7.80 0 0 0
27/06/2022
8.20
 7,900 7.90 8.50 7.70 0 0 0
24/06/2022
7.90
 9,700 8.50 8.50 7.90 0 0 0
23/06/2022
8.50
 46,455 7.90 8.60 7.90 0 0 0
22/06/2022
7.90
 11,610 7.60 8 7.50 0 0 0
21/06/2022
7.60
 33,035 7.80 9.40 7.60 0 0 0
20/06/2022
7.80
 38,700 9 9 7.50 0 0 0
17/06/2022
9
 14,710 9.50 9.50 8.20 0 0 0
16/06/2022
9.50
 22,000 9.60 9.90 9.10 0 0 0
15/06/2022
9.60
 44,200 9.70 11.10 9.40 0 0 0
14/06/2022
9.70
 48,800 9.60 10 9.40 0 0 0
13/06/2022
9.60
 25,002 10.60 10.60 9.20 0 0 0
10/06/2022
10.60
 16,045 11 11 10.30 0 0 0
09/06/2022
11
 26,901 10.90 11.30 10.10 0 0 0
08/06/2022
10.90
 30,806 10.80 11.40 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |