CTCP Nhà và Thương mại Dầu khí (pbt)

18.40
2.40
(15%)
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) 		5 45.45% 9,300 0 0
11
17
16
2 tháng
(2025-11-28) 		3.30 25.98% 21,500 0 0
11
17
16
3 tháng
(2025-10-29) 		3 23.08% 48,200 0 0
11
17
16
6 tháng
(2025-07-31) 		3.20 25% 125,600 0 0
11
34.80
16
12 tháng
(2025-02-03) 		6.81 74.15% 307,100 0 0
8.71
34.80
16
24 tháng
(2024-02-07) 		7.86 96.47% 435,900 0 0.0
6.41
34.80
16
36 tháng
(2023-02-13) 		9.45 144.46% 486,900 0 0.0
6.37
34.80
16
60 tháng
(2021-02-22) 		10.14 172.94% 669,319 0 0.0
5.86
34.80
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
11/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
10/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
09/03/2020
21.19
 0 21.19 21.19 21.19 0 0 0
06/03/2020
21.19
 100 21.19 21.19 21.19 0 0 0
05/03/2020
18.54
 0 18.54 18.54 18.54 0 0 0
04/03/2020
18.54
 0 18.54 18.54 18.54 0 0 0
03/03/2020
18.54
 0 18.54 18.54 18.54 0 0 0
02/03/2020
18.54
 0 18.54 18.54 18.54 0 0 0
28/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
27/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
26/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
25/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
24/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
21/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
20/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
19/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
18/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
17/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
14/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
13/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
12/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
11/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
10/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
07/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
06/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
05/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
04/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
03/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
31/01/2020
18.54
 0 18.54 18.54 18.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |