CTCP Thương mại Dầu khí (ptv)

5.50
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
(2026-05-13) 		-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)
04/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
03/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
02/06/2020
5.60
 0 5.60 5.60 5.60 0 0 0
01/06/2020
5.60
 100 4.90 5.60 5.60 0 0 0
29/05/2020
4.90
 0 4.90 4.90 4.90 0 0 0
28/05/2020
4.90
 300 5.50 5.50 4.90 0 0 0
27/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
26/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
25/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
22/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
21/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
20/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
19/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
18/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
15/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
14/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
13/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
12/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
11/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
08/05/2020
5.50
 300 5.50 5.50 5.50 0 0 0
07/05/2020
5.50
 400 5.10 5.50 5.50 0 0 0
06/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
05/05/2020
5.10
 100 5.10 5.10 5.10 0 0 0
04/05/2020
5.10
 234 5.30 5.30 5.10 0 0 0
29/04/2020
5.30
 1,400 4.80 5.30 4.60 0 0 0
28/04/2020
4.80
 0 4.80 4.80 4.80 0 0 0
27/04/2020
4.80
 1,640 4.90 4.90 4.80 0 0 0
24/04/2020
4.90
 1,000 4.90 4.90 4.90 0 0 0
23/04/2020
4.90
 1,400 5.70 5.70 4.90 0 0 0
22/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
21/04/2020
5.70
 100 6.30 6.30 5.70 0 0 0
20/04/2020
6.30
 0 6.30 6.30 6.30 0 0 0
17/04/2020
6.30
 0 6.30 6.30 6.30 0 0 0
16/04/2020
6.30
 0 6.30 6.30 6.30 0 0 0
15/04/2020
6.30
 0 6.30 6.30 6.30 0 0 0
14/04/2020
6.30
 100 6.30 6.30 6.30 0 0 0
13/04/2020
6.30
 0 6.30 6.30 6.30 0 0 0
10/04/2020
6.30
 0 6.30 6.30 6.30 0 0 0
09/04/2020
6.30
 1,510 6.50 6.80 6.30 0 0 0
08/04/2020
6.50
 100 6.20 6.50 6.50 0 0 0
07/04/2020
6.20
 1,100 6.50 6.80 6.20 0 0 0
06/04/2020
6.50
 0 6.70 6.50 6.50 0 0 0
03/04/2020
6.70
 300 6 6.70 6.40 0 0 0
01/04/2020
6
 0 6 6 6 0 0 0
31/03/2020
6
 100 5.50 6 6 0 0 0
30/03/2020
5.50
 100 4.80 5.50 5.50 0 0 0
27/03/2020
4.80
 400 4.90 5.30 4.80 0 0 0
26/03/2020
4.90
 2,100 4.40 4.90 4.40 0 0 0
25/03/2020
4.40
 110 5.10 5.10 4.40 0 0 0
24/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
23/03/2020
5.10
 0 5.10 5.10 5.10 0 0 0
20/03/2020
5.10
 100 6 6 5.10 0 0 0
19/03/2020
6
 200 5.70 6 6 0 0 0
18/03/2020
5.70
 0 5.70 5.70 5.70 0 0 0
17/03/2020
5.70
 0 5.70 5.70 5.70 0 0 0
16/03/2020
5.70
 0 5.70 5.70 5.70 0 0 0
13/03/2020
5.70
 0 5.70 5.70 5.70 0 0 0
12/03/2020
5.70
 8 5.70 5.70 5.70 0 0 0
11/03/2020
5.70
 100 6.60 6.60 5.70 0 0 0
10/03/2020
6.60
 0 6.60 6.60 6.60 0 0 0
09/03/2020
6.60
 210 6.70 6.70 6.60 0 0 0
06/03/2020
6.70
 100 7.40 7.40 6.70 0 0 0
05/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
04/03/2020
7.40
 316 8.30 8.30 7.40 0 0 0
03/03/2020
8.30
 512 8.30 8.30 8.30 0 0 0
02/03/2020
8.30
 0 8.30 8.30 8.30 0 0 0
28/02/2020
8.30
 0 8.20 8.30 8.30 0 0 0
27/02/2020
8.20
 200 9.60 9.60 8.20 0 0 0
26/02/2020
9.60
 100 8.40 9.60 9.60 0 0 0
25/02/2020
8.40
 0 8.40 8.40 8.40 0 0 0
24/02/2020
8.40
 0 8.20 8.40 8.40 0 0 0
21/02/2020
8.20
 700 9.50 9.50 8.20 0 0 0
20/02/2020
9.50
 100 8.40 9.50 9.50 0 0 0
19/02/2020
8.40
 100 7.40 8.40 8.40 0 0 0
18/02/2020
7.40
 3,400 7.40 7.40 7.40 0 0 0
17/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
14/02/2020
7.40
 51,900 7.40 7.40 7.40 0 0 0
13/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
12/02/2020
7.40
 33,480 8.70 8.70 7.40 0 0 0
11/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
10/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
07/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
06/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
05/02/2020
8.70
 60 8.70 8.70 8.70 0 0 0
04/02/2020
8.70
 200 8.30 8.70 8.70 0 0 0
03/02/2020
8.30
 0 8.30 8.30 8.30 0 0 0
31/01/2020
8.30
 1,000 8.90 8.90 8.30 0 0 0
30/01/2020
8.90
 0 8.90 8.90 8.90 0 0 0
22/01/2020
8.90
 0 9.10 8.90 8.90 0 0 0
21/01/2020
9.10
 4,460 9.70 9.70 8.30 0 0 0
20/01/2020
9.70
 2,200 10.20 10.20 9.70 0 0 0
17/01/2020
10.20
 100 11.90 11.90 10.20 0 0 0
16/01/2020
11.90
 0 11.90 11.90 11.90 0 0 0
15/01/2020
11.90
 0 11.90 11.90 11.90 0 0 0
14/01/2020
11.90
 0 11.90 11.90 11.90 0 0 0
13/01/2020
11.90
 0 11.90 11.90 11.90 0 0 0
10/01/2020
11.90
 3,100 12 12 11.90 0 0 0
09/01/2020
12
 3,400 10.30 12 12 0 0 0
08/01/2020
10.30
 3,400 11.90 11.90 10.30 0 0 0
07/01/2020
11.90
 200 11.40 11.90 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |