CTCP Thương mại Dầu khí (ptv)

5.70
0.20
(3.64%)
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
(2026-05-13) 		-0.60 -10% 472,400 0 0
5.40
6.50
5.50
2 tháng
(2026-04-13) 		-0.50 -8.47% 1,009,500 -6 0
5.20
6.50
5.50
3 tháng
(2026-03-16) 		-1.40 -20.59% 2,294,500 794 0.0
5.20
7.40
5.50
6 tháng
(2025-12-15) 		1.80 50% 6,633,200 -3,806 -0.0
3.40
9.70
5.50
12 tháng
(2025-06-17) 		1.40 35% 8,882,100 -6,806 -0.0
3.40
9.70
5.50
24 tháng
(2024-06-24) 		0.70 14.89% 14,196,608 -7,606 -0.0
3.10
9.70
5.50
36 tháng
(2023-06-28) 		-0.30 -5.26% 18,933,656 -3,106 -0.0
3.10
9.70
5.50
60 tháng
(2021-07-08) 		-0.70 -11.48% 39,298,755 24,194 0.1
3.10
22.30
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.40
 32,900 10.60 10.70 10.20 0 0 0
02/06/2022
10.60
 107,300 12 12 10.40 0 0 0
01/06/2022
12
 67,500 11.20 12.50 11.40 0 0 0
31/05/2022
11.20
 76,958 10.20 11.20 10.30 0 0 0
30/05/2022
10.20
 164,500 8.80 10.20 8.80 0 0 0
27/05/2022
8.80
 15,810 8.80 9 8.80 0 0 0
26/05/2022
8.80
 6,800 8.90 9 8.70 0 0 0
25/05/2022
8.90
 28,500 8.80 9 8.50 0 0 0
24/05/2022
8.80
 22,200 8.80 9 8.50 0 0 0
23/05/2022
8.80
 17,800 9 9 8.60 0 0 0
20/05/2022
9
 9,707 9 9.40 8.90 0 0 0
19/05/2022
9
 19,300 9 9.10 8.30 0 0 0
18/05/2022
9
 34,100 9.40 9.80 9 0 0 0
17/05/2022
9.40
 30,000 8.50 9.50 8.50 0 0 0
16/05/2022
8.50
 18,805 8 9 8.30 0 0 0
13/05/2022
8
 49,606 8.30 8.60 7.60 0 0 0
12/05/2022
8.30
 19,600 9.40 9.60 8.10 0 0 0
11/05/2022
9.40
 11,900 9.20 10 9.20 0 0 0
10/05/2022
9.20
 32,100 8.60 9.50 7.50 0 0 0
09/05/2022
8.60
 55,481 9.70 9.80 8.50 0 0 0
06/05/2022
9.70
 13,210 10.30 10.40 9.70 0 0 0
05/05/2022
10.30
 25,800 10 11.10 10.30 0 0 0
04/05/2022
10
 25,605 10.20 11.10 10 0 0 0
29/04/2022
10.20
 44,000 9.90 10.20 10 4,000 0 0.0
28/04/2022
9.90
 30,100 9.10 10.20 9.30 0 0 0
27/04/2022
9.10
 18,117 9 9.20 8.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |