CTCP Thương mại Dầu khí (ptv)

4.50
-0.10
(-2.17%)
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
(2026-08-12) 		-0.10 -2.13% 69,300 0 0
4.40
4.80
4.50
2 tháng
(2026-07-13) 		-0.70 -13.21% 199,800 0 0
4.40
5.30
4.50
3 tháng
(2026-06-15) 		-1.10 -19.30% 381,900 0 0
4.40
5.70
4.50
6 tháng
(2026-03-16) 		-2.20 -32.35% 2,677,000 794 0.0
4.40
7.40
4.50
12 tháng
(2025-09-16) 		0.70 17.95% 7,503,000 -3,706 -0.0
3.40
9.70
4.50
24 tháng
(2024-09-23) 		0.20 4.55% 13,052,307 -7,606 -0.0
3.10
9.70
4.50
36 tháng
(2023-09-27) 		-0.60 -11.54% 17,457,214 -5,306 -0.0
3.10
9.70
4.50
60 tháng
(2021-10-07) 		-2.70 -36.99% 38,372,576 24,194 0.1
3.10
22.30
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/01/2020
11.40
 2,100 13.30 14 11.40 0 0 0
03/01/2020
13.30
 1,300 12 13.30 13.30 0 0 0
02/01/2020
12
 1,300 11.50 12 12 0 0 0
31/12/2019
11.50
 37,060 10 11.50 11.30 0 0 0
30/12/2019
10
 6,700 10 10 10 0 0 0
27/12/2019
10
 7,900 9.80 10 9.70 0 0 0
26/12/2019
9.80
 12,000 9.80 9.80 9.80 0 0 0
25/12/2019
9.80
 11,040 9.50 9.80 9.50 0 0 0
24/12/2019
9.50
 28,300 9.40 9.50 9.30 0 0 0
23/12/2019
9.40
 1,500 9.20 9.40 9.40 0 0 0
20/12/2019
9.20
 4,700 9.20 9.40 9.20 0 0 0
19/12/2019
9.20
 4,300 9.20 9.20 9.20 0 0 0
18/12/2019
9.20
 7,810 9.10 10.40 9.20 0 0 0
17/12/2019
9.10
 24,850 9.40 9.40 9.10 0 0 0
16/12/2019
9.40
 3,100 9.40 9.40 9.40 0 0 0
13/12/2019
9.40
 63,200 9.40 9.40 9.40 0 0 0
12/12/2019
9.40
 16,640 9.70 9.70 9.40 0 0 0
11/12/2019
9.70
 1,300 9.80 9.80 9.70 0 0 0
10/12/2019
9.80
 22,600 9.60 9.80 9.60 0 0 0
09/12/2019
9.60
 23,400 9.80 9.80 9.60 0 0 0
06/12/2019
9.80
 17,010 9.90 9.90 9.70 0 0 0
05/12/2019
9.90
 8,460 9.50 10 9.90 0 0 0
04/12/2019
9.50
 36,700 9.10 10.20 8.70 0 0 0
03/12/2019
9.10
 23,011 8.40 9.40 8.10 0 0 0
02/12/2019
8.40
 23,100 7.70 8.40 6.80 0 0 0
29/11/2019
7.70
 5,900 6.70 7.70 6.50 0 0 0
28/11/2019
6.70
 11,600 7.40 8 6.20 0 0 0
27/11/2019
7.40
 11,300 8 8 6.80 0 0 0
26/11/2019
8
 4,000 7.80 8 8 0 0 0
25/11/2019
7.80
 13,900 9.10 10.30 7.80 0 0 0
22/11/2019
9.10
 800 8.60 9.10 9.10 0 0 0
21/11/2019
8.60
 9,500 10.10 11.40 8.60 0 0 0
20/11/2019
10.10
 1,100 10.80 10.80 10.10 0 0 0
19/11/2019
10.80
 12,900 11.80 11.90 10.10 0 0 0
18/11/2019
11.80
 1,200 10.70 11.80 11.80 0 0 0
15/11/2019
10.70
 11,500 9 10.70 10 0 0 0
14/11/2019
9
 43,200 10.20 10.80 9 0 0 0
13/11/2019
10.20
 1,300 11.90 11.90 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |