CTCP Nhà và Thương mại Dầu khí (pbt)

13.90
1.80
(14.88%)
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
(2026-02-23) 		-5.70 -32.02% 14,200 0 0
12.10
17.90
13.90
2 tháng
(2026-01-19) 		-2.40 -16.55% 17,000 0 0
12.10
18
13.90
3 tháng
(2025-12-18) 		-0.20 -1.63% 31,100 0 0
11
18
13.90
6 tháng
(2025-09-19) 		-13.10 -51.98% 76,500 0 0
11
34.80
13.90
12 tháng
(2025-03-24) 		-1.39 -10.33% 237,900 0 0
8.71
34.80
13.90
24 tháng
(2024-03-28) 		5.09 72.68% 442,200 0 0.0
6.41
34.80
13.90
36 tháng
(2023-04-03) 		4.66 62.60% 502,200 0 0.0
6.37
34.80
13.90
60 tháng
(2021-04-13) 		4.18 52.74% 644,419 0 0.0
6.37
34.80
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
12.14
 600 10.38 12.14 10.38 0 0 0
11/03/2022
12.14
 100 12.14 12.14 12.14 0 0 0
10/03/2022
11.81
 5,800 13.82 13.82 11.72 0 0 0
09/03/2022
12.06
 3,200 12.06 12.06 12.06 0 0 0
08/03/2022
10.63
 3,600 10.55 10.63 10.55 0 0 0
07/03/2022
9.96
 7,800 9.21 9.96 9.21 0 0 0
04/03/2022
8.71
 300 8.71 8.71 8.71 0 0 0
03/03/2022
7.79
 0 7.79 7.79 7.79 0 0 0
02/03/2022
7.79
 0 7.79 7.79 7.79 0 0 0
01/03/2022
7.95
 2,100 7.79 7.95 7.62 0 0 0
28/02/2022
8.79
 0 8.79 8.79 8.79 0 0 0
25/02/2022
8.79
 0 8.79 8.79 8.79 0 0 0
24/02/2022
8.54
 3,600 8.79 8.79 8.54 0 0 0
23/02/2022
8.29
 0 8.29 8.29 8.29 0 0 0
22/02/2022
8.29
 0 8.29 8.29 8.29 0 0 0
21/02/2022
8.37
 500 7.87 8.37 7.87 0 0 0
18/02/2022
7.87
 300 7.87 7.87 7.87 0 0 0
17/02/2022
7.87
 0 7.87 7.87 7.87 0 0 0
16/02/2022
7.87
 0 7.87 7.87 7.87 0 0 0
15/02/2022
7.87
 200 7.87 7.87 7.87 0 0 0
14/02/2022
7.87
 200 7.87 7.87 7.87 0 0 0
11/02/2022
7.87
 300 7.87 7.87 7.87 0 0 0
10/02/2022
7.87
 200 7.87 7.87 7.87 0 0 0
09/02/2022
7.79
 0 7.79 7.79 7.79 0 0 0
08/02/2022
7.79
 0 7.79 7.79 7.79 0 0 0
07/02/2022
7.79
 100 7.79 7.79 7.79 0 0 0
28/01/2022
6.78
 0 6.78 6.78 6.78 0 0 0
27/01/2022
6.78
 400 6.78 6.87 6.78 0 0 0
26/01/2022
7.62
 0 7.62 7.62 7.62 0 0 0
25/01/2022
7.62
 0 7.62 7.62 7.62 0 0 0
24/01/2022
7.62
 100 7.62 7.62 7.62 0 0 0
21/01/2022
7.70
 0 7.70 7.70 7.70 0 0 0
20/01/2022
7.70
 0 7.70 7.70 7.70 0 0 0
19/01/2022
7.70
 0 7.70 7.70 7.70 0 0 0
18/01/2022
7.70
 0 7.70 7.70 7.70 0 0 0
17/01/2022
7.70
 100 7.70 7.70 7.70 0 0 0
14/01/2022
7.70
 0 7.70 7.70 7.70 0 0 0
13/01/2022
7.70
 0 7.70 7.70 7.70 0 0 0
12/01/2022
7.70
 100 7.70 7.70 7.70 0 0 0
11/01/2022
8.96
 0 8.96 8.96 8.96 0 0 0
10/01/2022
8.96
 600 8.96 8.96 8.96 0 0 0
07/01/2022
9.13
 200 9.13 9.13 9.13 0 0 0
06/01/2022
8.37
 0 8.37 8.37 8.37 0 0 0
05/01/2022
8.37
 0 8.37 8.37 8.37 0 0 0
04/01/2022
8.37
 0 8.37 8.37 8.37 0 0 0
31/12/2021
8.37
 0 8.37 8.37 8.37 0 0 0
30/12/2021
8.37
 0 8.37 8.37 8.37 0 0 0
29/12/2021
8.37
 0 8.37 8.37 8.37 0 0 0
28/12/2021
8.37
 600 8.46 8.46 8.37 0 0 0
27/12/2021
8.79
 0 8.79 8.79 8.79 0 0 0
24/12/2021
8.79
 100 8.79 8.79 8.79 0 0 0
23/12/2021
8.71
 1,000 8.71 8.71 8.71 0 0 0
22/12/2021
7.79
 0 7.79 7.79 7.79 0 0 0
21/12/2021
7.79
 0 7.79 7.79 7.79 0 0 0
20/12/2021
7.79
 0 7.79 7.79 7.79 0 0 0
17/12/2021
7.79
 0 7.79 7.79 7.79 0 0 0
16/12/2021
7.79
 0 7.79 7.79 7.79 0 0 0
15/12/2021
7.79
 0 7.79 7.79 7.79 0 0 0
14/12/2021
7.79
 0 7.79 7.79 7.79 0 0 0
13/12/2021
7.54
 1,000 8.37 8.37 7.54 0 0 0
10/12/2021
8.29
 0 8.29 8.29 8.29 0 0 0
09/12/2021
8.29
 0 8.29 8.29 8.29 0 0 0
08/12/2021
8.29
 0 8.29 8.29 8.29 0 0 0
07/12/2021
8.29
 600 8.29 8.29 8.29 0 0 0
06/12/2021
8.29
 0 8.29 8.29 8.29 0 0 0
03/12/2021
8.29
 300 8.29 8.29 8.29 0 0 0
02/12/2021
8.29
 0 8.29 8.29 8.29 0 0 0
01/12/2021
8.29
 0 8.29 8.29 8.29 0 0 0
30/11/2021
8.29
 2,200 8.29 8.29 8.29 0 0 0
29/11/2021
9.38
 100 9.38 9.38 9.38 0 0 0
26/11/2021
8.21
 0 8.21 8.21 8.21 0 0 0
25/11/2021
8.21
 0 8.21 8.21 8.21 0 0 0
24/11/2021
8.21
 3,300 8.21 8.21 8.21 0 0 0
23/11/2021
7.95
 1,800 8.62 8.62 7.95 0 0 0
22/11/2021
8.62
 0 8.62 8.62 8.62 0 0 0
19/11/2021
8.37
 1,900 8.54 8.96 8.37 0 0 0
18/11/2021
8.96
 0 8.96 8.96 8.96 0 0 0
17/11/2021
8.96
 0 8.96 8.96 8.96 0 0 0
16/11/2021
9.55
 1,500 8.37 9.63 8.37 0 0 0
15/11/2021
8.37
 600 8.46 8.46 8.37 0 0 0
12/11/2021
8.37
 0 8.37 8.37 8.37 0 0 0
11/11/2021
8.37
 600 8.37 8.37 8.37 0 0 0
10/11/2021
8.54
 1,800 8.37 8.54 8.37 0 0 0
09/11/2021
8.79
 0 8.79 8.79 8.79 0 0 0
08/11/2021
8.79
 0 8.79 8.79 8.79 0 0 0
05/11/2021
8.79
 0 8.79 8.79 8.79 0 0 0
04/11/2021
8.37
 1,200 9.21 9.21 8.37 0 0 0
03/11/2021
8.04
 0 8.04 8.04 8.04 0 0 0
02/11/2021
8.04
 0 8.04 8.04 8.04 0 0 0
01/11/2021
8.04
 0 8.04 8.04 8.04 0 0 0
29/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0
28/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0
27/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0
26/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0
25/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0
22/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0
21/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0
20/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0
19/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0
18/10/2021
8.04
 0 8.04 8.04 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |