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)
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
06/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
05/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
04/11/2020
3.60
 8,000 3.70 3.70 3.60 0 0 0
03/11/2020
3.70
 100 3.30 3.70 3.70 0 0 0
02/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
30/10/2020
3.30
 10 3.30 3.30 3.30 0 0 0
29/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
28/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
27/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
26/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |