CTCP Thương mại Dầu khí (ptv)

5
0.40
(8.70%)
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
(2026-06-30) 		-1 -18.52% 175,600 0 0
4.40
5.50
4.60
2 tháng
(2026-06-01) 		-1.30 -22.81% 371,500 0 0
4.40
5.80
4.60
3 tháng
(2026-05-04) 		-1.50 -25.42% 947,600 0 0
4.40
6.50
4.60
6 tháng
(2026-02-02) 		0.40 10% 5,925,900 -3,706 -0.0
3.70
9.70
4.60
12 tháng
(2025-08-04) 		0 0% 7,937,300 -3,706 -0.0
3.40
9.70
4.60
24 tháng
(2024-08-09) 		0.20 4.76% 13,990,016 -7,606 -0.0
3.10
9.70
4.60
36 tháng
(2023-08-15) 		-1.40 -24.14% 18,034,814 -3,106 -0.0
3.10
9.70
4.60
60 tháng
(2021-08-25) 		-0.20 -4.35% 39,104,145 24,194 0.1
3.10
22.30
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2021
5.20
 1,019 5.20 5.20 5.20 0 0 0
11/05/2021
5.20
 2,600 5.80 5.80 5 0 0 0
10/05/2021
5.80
 0 5.80 5.80 5.80 0 0 0
07/05/2021
5.80
 100 5.10 5.80 5.80 0 0 0
06/05/2021
5.10
 3,956 5.20 5.30 5.10 0 0 0
05/05/2021
5.20
 3,725 4.80 5.40 5 0 0 0
04/05/2021
4.80
 500 5.50 5.50 4.80 0 0 0
29/04/2021
5.50
 0 5.50 5.50 5.50 0 0 0
28/04/2021
5.50
 500 6.30 6.30 5.50 0 0 0
27/04/2021
6.30
 0 6.20 6.30 6.30 0 0 0
26/04/2021
6.20
 900 6.40 6.90 6.20 0 0 0
23/04/2021
6.40
 0 6.50 6.40 6.40 0 0 0
22/04/2021
6.50
 3,900 6.30 6.50 6.40 0 0 0
20/04/2021
6.30
 0 6.30 6.30 6.30 0 0 0
19/04/2021
6.30
 0 6.30 6.30 6.30 0 0 0
16/04/2021
6.30
 300 6.10 6.30 6.30 0 0 0
15/04/2021
6.10
 4,600 6.80 6.80 6.10 0 0 0
14/04/2021
6.80
 200 6.80 6.80 6.80 0 0 0
13/04/2021
6.80
 0 6.80 6.80 6.80 0 0 0
12/04/2021
6.80
 8,100 6.80 6.80 6.70 0 0 0
09/04/2021
6.80
 0 6.80 6.80 6.80 0 0 0
08/04/2021
6.80
 100 6.80 6.80 6.80 0 0 0
07/04/2021
6.80
 11,600 6.80 6.80 6.30 0 0 0
06/04/2021
6.80
 62 6.80 6.80 6.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |