CTCP Nhà và Thương mại Dầu khí (pbt)

13.90
1.80
(14.88%)
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
(2026-02-23) 		-5.70 -32.02% 14,200 0 0
12.10
17.90
13.90
2 tháng
(2026-01-19) 		-2.40 -16.55% 17,000 0 0
12.10
18
13.90
3 tháng
(2025-12-18) 		-0.20 -1.63% 31,100 0 0
11
18
13.90
6 tháng
(2025-09-19) 		-13.10 -51.98% 76,500 0 0
11
34.80
13.90
12 tháng
(2025-03-24) 		-1.39 -10.33% 237,900 0 0
8.71
34.80
13.90
24 tháng
(2024-03-28) 		5.09 72.68% 442,200 0 0.0
6.41
34.80
13.90
36 tháng
(2023-04-03) 		4.66 62.60% 502,200 0 0.0
6.37
34.80
13.90
60 tháng
(2021-04-13) 		4.18 52.74% 644,419 0 0.0
6.37
34.80
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
4.12
 0 4.12 4.12 4.12 0 0 0
03/08/2020
4.12
 0 4.12 4.12 4.12 0 0 0
31/07/2020
4.12
 0 4.12 4.12 4.12 0 0 0
30/07/2020
4.12
 200 4.12 4.12 4.12 0 0 0
29/07/2020
4.52
 0 4.52 4.52 4.52 0 0 0
28/07/2020
4.52
 4,200 4.44 4.52 4.44 0 0 0
27/07/2020
5.15
 1,000 5.15 5.15 5.07 0 0 0
24/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
23/07/2020
5.86
 500 5.94 5.94 5.86 0 0 0
22/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
21/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
20/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
17/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
16/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
15/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
14/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
13/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
10/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
09/07/2020
6.73
 500 7.13 7.13 6.73 0 0 0
08/07/2020
7.92
 0 7.92 7.92 7.92 0 0 0
07/07/2020
7.92
 0 7.92 7.92 7.92 0 0 0
06/07/2020
7.92
 0 7.92 7.92 7.92 0 0 0
03/07/2020
7.92
 0 7.92 7.92 7.92 0 0 0
02/07/2020
7.92
 0 7.92 7.92 7.92 0 0 0
01/07/2020
7.92
 0 7.92 7.92 7.92 0 0 0
30/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
29/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
26/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
25/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
24/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
23/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
22/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
19/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
18/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
17/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
16/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
15/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
12/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
11/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
10/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
09/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
08/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
05/06/2020
7.92
 100 7.92 7.92 7.92 0 0 0
04/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
03/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
02/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
01/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
29/05/2020
7.92
 200 7.92 7.92 7.92 0 0 0
28/05/2020
9.19
 100 9.19 9.19 9.19 0 0 0
27/05/2020
10.77
 0 10.77 10.77 10.77 0 0 0
26/05/2020
10.77
 0 10.77 10.77 10.77 0 0 0
25/05/2020
10.77
 0 10.77 10.77 10.77 0 0 0
22/05/2020
10.77
 0 10.77 10.77 10.77 0 0 0
21/05/2020
10.77
 0 10.77 10.77 10.77 0 0 0
20/05/2020
10.77
 0 10.77 10.77 10.77 0 0 0
19/05/2020: Cổ tức tiền mặt tỉ lệ: 6.46%
19/05/2020
10.77
 100 10.77 10.77 10.77 0 0 0
18/05/2020
10.90
 0 10.90 10.90 10.90 0 0 0
15/05/2020
10.90
 1,000 10.90 10.90 10.90 0 0 0
14/05/2020
10.90
 0 10.90 10.90 10.90 0 0 0
13/05/2020
10.90
 0 10.90 10.90 10.90 0 0 0
12/05/2020
10.82
 2,000 10.82 12.79 10.82 0 0 0
11/05/2020
12.71
 300 12.71 12.71 12.71 0 0 0
08/05/2020
21.19
 0 21.19 21.19 21.19 0 0 0
07/05/2020
21.19
 0 21.19 21.19 21.19 0 0 0
06/05/2020
21.19
 0 21.19 21.19 21.19 0 0 0
05/05/2020
21.19
 0 21.19 21.19 21.19 0 0 0
04/05/2020
21.19
 0 21.19 21.19 21.19 0 0 0
29/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
28/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
27/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
24/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
23/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
22/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
21/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
20/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
17/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
16/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
15/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
14/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
13/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
10/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
09/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
08/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
07/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
06/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
03/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
01/04/2020
21.19
 0 21.19 21.19 21.19 0 0 0
31/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
30/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
27/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
26/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
25/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
24/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
23/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
20/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
19/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
18/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
17/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
16/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
13/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |