CTCP Thương mại Dầu khí (ptv)

3.90
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
(2025-12-29) 		0.40 11.43% 845,200 0 0
3.50
4.30
3.90
2 tháng
(2025-11-28) 		0 0% 949,500 0 0
3.40
4.30
3.90
3 tháng
(2025-10-29) 		0 0% 1,230,400 0 0
3.40
4.30
3.90
6 tháng
(2025-07-31) 		-0.50 -11.36% 2,092,800 0 0
3.40
4.40
3.90
12 tháng
(2025-02-03) 		-0.10 -2.50% 5,237,037 -4,100 -0.0
3.10
4.40
3.90
24 tháng
(2024-02-07) 		-0.20 -4.88% 10,613,029 -1,600 -0.0
3.10
5.60
3.90
36 tháng
(2023-02-13) 		-0.60 -13.33% 16,269,549 -16,700 -0.1
3.10
6.20
3.90
60 tháng
(2021-02-22) 		-2.40 -38.10% 33,745,902 27,900 0.1
3.10
22.30
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2021
6.80
 100 6.80 6.80 6.80 0 0 0
02/04/2021
6.80
 130 7 7 6.80 0 0 0
01/04/2021
7
 5,200 6.60 7 6.50 0 0 0
31/03/2021
6.60
 362 6.60 6.60 6.60 0 0 0
30/03/2021
6.60
 910 6.70 6.70 6.60 0 0 0
29/03/2021
6.70
 3,000 6.80 6.80 6.50 0 0 0
26/03/2021
6.80
 0 6.80 6.80 6.80 0 0 0
25/03/2021
6.80
 0 7 6.80 6.80 0 0 0
24/03/2021
7
 240 7 7 6.60 0 0 0
23/03/2021
7
 250 7.10 7.10 7 0 0 0
22/03/2021
7.10
 1,000 7.10 7.30 6.10 0 0 0
19/03/2021
7.10
 0 7 7.10 7.10 0 0 0
18/03/2021
7
 1,000 7.10 7.10 7 0 0 0
17/03/2021
7.10
 6,100 7 7.10 7 0 0 0
16/03/2021
7
 500 7.10 7.10 7 0 0 0
15/03/2021
7.10
 1,500 7.40 7.40 7.10 0 0 0
12/03/2021
7.40
 1,806 7.90 7.90 7.40 0 0 0
11/03/2021
7.90
 4,000 7.80 8.20 7.90 0 0 0
10/03/2021
7.80
 0 7.60 7.80 7.60 0 0 0
09/03/2021
7.60
 2,700 7.30 7.90 7.60 0 0 0
08/03/2021
7.30
 25,000 6.50 7.40 7 0 0 0
05/03/2021
6.50
 1,000 7 7 6.50 0 0 0
04/03/2021
7
 600 6.20 7.10 6.60 0 0 0
03/03/2021
6.20
 500 6.70 6.70 6.20 0 0 0
02/03/2021
6.70
 1,700 6.20 6.70 6.70 0 0 0
01/03/2021
6.20
 1,300 6.70 6.70 6.20 0 0 0
26/02/2021
6.70
 200 6.80 6.80 6.70 0 0 0
25/02/2021
6.80
 100 6.20 6.80 6.80 0 0 0
24/02/2021
6.20
 1,000 7 7 6.20 0 0 0
23/02/2021
7
 4,300 6.30 7 6.50 0 0 0
22/02/2021
6.30
 0 6.30 6.30 6.30 0 0 0
19/02/2021
6.30
 0 6.30 6.30 6.30 0 0 0
18/02/2021
6.30
 0 6.50 6.30 6.30 0 0 0
17/02/2021
6.50
 2,080 6.60 6.60 5.70 0 0 0
09/02/2021
6.60
 0 6.60 6.60 6.60 0 0 0
08/02/2021
6.60
 0 6.70 6.60 6.70 0 0 0
05/02/2021
6.70
 1,800 6.10 6.70 6.20 0 0 0
04/02/2021
6.10
 200 5.70 6.10 6.10 0 0 0
03/02/2021
5.70
 500 5.50 5.70 5.70 0 0 0
02/02/2021
5.50
 800 6.10 6.10 5.50 0 0 0
01/02/2021
6.10
 0 6.10 6.10 6.10 0 0 0
29/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
28/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
27/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
26/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
25/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
22/01/2021
6.10
 700 6.30 6.30 6.10 0 0 0
21/01/2021
6.30
 3,600 6.20 6.30 6.20 0 0 0
20/01/2021
6.20
 1,500 6.50 6.50 6.20 0 0 0
19/01/2021
6.50
 0 6.50 6.50 6.50 0 0 0
18/01/2021
6.50
 17,800 6.70 6.70 6.50 0 0 0
15/01/2021
6.70
 730 6.30 6.90 6.70 0 0 0
14/01/2021
6.30
 1,100 5.70 6.30 6.30 0 0 0
13/01/2021
5.70
 2,500 5 5.70 5.10 0 0 0
12/01/2021
5
 5,000 5.30 5.30 4.90 0 0 0
11/01/2021
5.30
 1,000 5.50 5.50 5.30 0 0 0
08/01/2021
5.50
 900 4.80 5.50 4.80 0 0 0
07/01/2021
4.80
 25,800 4.80 4.80 4.50 0 0 0
06/01/2021
4.80
 1,600 4.50 5 4.80 0 0 0
05/01/2021
4.50
 9,200 4.50 4.60 4.50 0 0 0
04/01/2021
4.50
 1,500 4.30 4.50 4.30 0 0 0
31/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
30/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
29/12/2020
4.30
 6,400 4.30 4.30 4.30 0 0 0
28/12/2020
4.30
 3,300 4.10 4.30 4 0 0 0
25/12/2020
4.10
 700 3.80 4.10 3.80 0 0 0
24/12/2020
3.80
 2,000 4.30 4.30 3.80 0 0 0
23/12/2020
4.30
 7,000 4.30 4.30 4.30 0 0 0
22/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
21/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
18/12/2020
4.30
 50 4.30 4.30 4.30 0 0 0
17/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/12/2020
4.30
 20 4.30 4.30 4.30 0 0 0
15/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
14/12/2020
4.30
 600 3.90 4.30 4.30 0 0 0
11/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
10/12/2020
3.90
 10 3.90 3.90 3.90 0 0 0
09/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
08/12/2020
3.90
 100 3.50 3.90 3.90 0 0 0
07/12/2020
3.50
 200 4.10 4.10 3.50 0 0 0
04/12/2020
4.10
 0 4.10 4.10 4.10 0 0 0
03/12/2020
4.10
 0 4.10 4.10 4.10 0 0 0
02/12/2020
4.10
 10,800 4.10 4.10 4.10 0 0 0
01/12/2020
4.10
 2,100 3.60 4.10 4 0 0 0
30/11/2020
3.60
 15,600 3.20 3.60 3 0 0 0
27/11/2020
3.20
 0 3.20 3.20 3.20 0 0 0
26/11/2020
3.20
 110 3.10 3.20 3.20 0 0 0
25/11/2020
3.10
 3,900 3.20 3.20 3.10 0 0 0
24/11/2020
3.20
 2,200 3.10 3.20 3.20 0 0 0
23/11/2020
3.10
 3,200 2.80 3.20 3.10 0 0 0
20/11/2020
2.80
 200 2.80 2.80 2.80 0 0 0
19/11/2020
2.80
 0 2.70 2.80 2.80 0 0 0
18/11/2020
2.70
 3,500 3.50 3.50 2.70 0 0 0
17/11/2020
3.50
 3,600 3.10 3.50 2.70 0 0 0
16/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
13/11/2020
3.10
 2,800 3.60 3.60 3.10 0 0 0
12/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
11/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
10/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
09/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |