CTCP Nhà và Thương mại Dầu khí (pbt)

12.50
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
(2026-05-19) 		-2 -13.79% 500 0 0
12.50
14.50
12.50
2 tháng
(2026-04-20) 		-0.90 -6.72% 4,600 0 0
12.50
15.40
12.50
3 tháng
(2026-03-20) 		-1.30 -9.42% 9,900 0 0
12.50
15.40
12.50
6 tháng
(2025-12-22) 		-0.30 -2.34% 41,400 0 0
11
18
12.50
12 tháng
(2025-06-23) 		-1.57 -11.15% 195,900 0 0
11
34.80
12.50
24 tháng
(2024-06-28) 		3.88 45.06% 422,000 0 0
6.41
34.80
12.50
36 tháng
(2023-07-04) 		6.04 93.64% 512,400 0 0.0
6.37
34.80
12.50
60 tháng
(2021-07-14) 		4.13 49.28% 636,700 0 0.0
6.37
34.80
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
18.54
 0 18.54 18.54 18.54 0 0 0
22/01/2020
18.54
 100 18.54 18.54 18.54 0 0 0
21/01/2020
16.19
 0 16.19 16.19 16.19 0 0 0
20/01/2020
16.19
 0 16.19 16.19 16.19 0 0 0
17/01/2020
16.19
 0 16.19 16.19 16.19 0 0 0
16/01/2020
16.19
 100 16.19 16.19 16.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |