CTCP Nhà và Thương mại Dầu khí (pbt)

12.50
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
(2026-05-20) 		-2 -13.79% 500 0 0
12.50
14.50
12.50
2 tháng
(2026-04-20) 		-0.90 -6.72% 4,600 0 0
12.50
15.40
12.50
3 tháng
(2026-03-23) 		-1.30 -9.42% 9,400 0 0
12.50
15.40
12.50
6 tháng
(2025-12-22) 		-0.30 -2.34% 41,400 0 0
11
18
12.50
12 tháng
(2025-06-24) 		-3.29 -20.84% 195,400 0 0
11
34.80
12.50
24 tháng
(2024-07-01) 		3.88 45.06% 422,000 0 0
6.41
34.80
12.50
36 tháng
(2023-07-05) 		6.04 93.64% 511,500 0 0.0
6.37
34.80
12.50
60 tháng
(2021-07-15) 		4.13 49.28% 636,700 0 0.0
6.37
34.80
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
7.89
 0 7.89 7.89 7.89 0 0 0
14/06/2022
7.89
 0 7.89 7.89 7.89 0 0 0
13/06/2022
8.07
 2,200 7.71 8.07 7.62 0 0 0
10/06/2022
8.88
 0 8.88 8.88 8.88 0 0 0
09/06/2022
8.88
 0 8.88 8.88 8.88 0 0 0
08/06/2022
8.88
 600 8.97 8.97 8.88 0 0 0
07/06/2022
7.98
 0 7.98 7.98 7.98 0 0 0
06/06/2022
7.98
 0 7.98 7.98 7.98 0 0 0
03/06/2022
8.79
 300 7.53 8.79 7.53 0 0 0
02/06/2022
8.79
 0 8.79 8.79 8.79 0 0 0
01/06/2022
8.79
 0 8.79 8.79 8.79 0 0 0
31/05/2022
8.79
 0 8.79 8.79 8.79 0 0 0
30/05/2022
8.79
 0 8.79 8.79 8.79 0 0 0
27/05/2022: Cổ tức tiền mặt tỉ lệ: 6.87%
27/05/2022
8.79
 0 8.79 8.79 8.79 0 0 0
26/05/2022
8.71
 1,100 8.79 8.79 8.71 0 0 0
25/05/2022
8.79
 100 8.79 8.79 8.79 0 0 0
24/05/2022
8.37
 200 8.46 8.46 8.37 0 0 0
23/05/2022
8.54
 0 8.54 8.54 8.54 0 0 0
20/05/2022
8.62
 400 8.37 8.62 8.37 0 0 0
19/05/2022
7.54
 100 7.54 7.54 7.54 0 0 0
18/05/2022
7.54
 800 7.54 7.54 7.54 0 0 0
17/05/2022
7.70
 0 7.70 7.70 7.70 0 0 0
16/05/2022
7.70
 0 7.70 7.70 7.70 0 0 0
13/05/2022
7.70
 10,000 7.70 7.70 7.70 0 0 0
12/05/2022
9.04
 0 9.04 9.04 9.04 0 0 0
11/05/2022
9.04
 0 9.04 9.04 9.04 0 0 0
10/05/2022
9.04
 0 9.04 9.04 9.04 0 0 0
09/05/2022
9.04
 100 9.04 9.04 9.04 0 0 0
06/05/2022
8.04
 1,100 8.04 8.04 8.04 0 0 0
05/05/2022
7.95
 0 7.95 7.95 7.95 0 0 0
04/05/2022
7.95
 0 7.95 7.95 7.95 0 0 0
29/04/2022
7.95
 100 7.95 7.95 7.95 0 0 0
28/04/2022
9.04
 300 9.13 9.13 9.04 0 0 0
27/04/2022
7.95
 100 7.95 7.95 7.95 0 0 0
26/04/2022
7.87
 200 7.87 7.87 7.87 0 0 0
25/04/2022
9.13
 0 9.13 9.13 9.13 0 0 0
22/04/2022
9.13
 100 9.13 9.13 9.13 0 0 0
21/04/2022
7.95
 100 7.95 7.95 7.95 0 0 0
20/04/2022
9.29
 0 9.29 9.29 9.29 0 0 0
19/04/2022
9.21
 800 9.38 9.38 9.21 0 0 0
18/04/2022
8.21
 1,000 9.38 9.38 8.21 0 0 0
15/04/2022
9.38
 300 8.88 10.05 9.38 0 0 0
14/04/2022
8.88
 700 8.79 8.88 8.79 0 0 0
13/04/2022
7.79
 0 7.79 7.79 7.79 0 0 0
12/04/2022
7.79
 300 7.87 7.87 7.79 0 0 0
08/04/2022
7.95
 2,100 8.79 8.79 7.95 0 0 0
07/04/2022
9.13
 500 9.13 9.13 9.13 0 0 0
06/04/2022
9.46
 200 9.13 9.46 9.46 0 0 0
05/04/2022
9.46
 4,900 9.46 9.46 9.46 0 0 0
04/04/2022
8.29
 1,300 8.37 8.37 8.29 0 0 0
01/04/2022
8.29
 4,500 8.29 8.29 8.29 0 0 0
31/03/2022
9.55
 0 9.55 9.55 9.55 0 0 0
30/03/2022
9.55
 0 9.55 9.55 9.55 0 0 0
29/03/2022
9.55
 0 9.55 9.55 9.55 0 0 0
28/03/2022
9.55
 1,400 9.55 9.55 9.46 0 0 0
25/03/2022
8.71
 200 10.38 10.38 8.71 0 0 0
24/03/2022
9.55
 2,300 9.13 9.55 9.13 0 0 0
23/03/2022
9.55
 1,000 9.63 9.63 9.55 0 0 0
22/03/2022
9.88
 100 9.88 9.88 9.88 0 0 0
21/03/2022
9.88
 1,400 9.04 9.88 8.96 0 0 0
18/03/2022
9.88
 6,500 9.80 13.15 9.80 0 0 0
17/03/2022
11.72
 300 10.55 12.06 10.55 0 0 0
16/03/2022
10.55
 100 10.55 10.55 10.55 0 0 0
15/03/2022
9.21
 3,200 9.13 9.21 9.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |