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)
13/03/2024
8.14
 0 8.14 8.14 8.14 0 0 0
12/03/2024
8.14
 0 8.14 8.14 8.14 0 0 0
11/03/2024
8.14
 500 8.14 8.14 8.14 0 0 0
08/03/2024
7.10
 0 7.10 7.10 7.10 0 0 0
07/03/2024
7.10
 0 7.10 7.10 7.10 0 0 0
06/03/2024
7.10
 4,000 7.10 7.10 7.10 0 0 0
05/03/2024
7.01
 600 7.01 7.01 7.01 0 0 0
04/03/2024
8.14
 0 8.14 8.14 8.14 0 0 0
01/03/2024
8.14
 0 8.14 8.14 8.14 0 0 0
29/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
28/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
27/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
26/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
23/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
22/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
21/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
20/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
19/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
16/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
15/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
07/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
06/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
05/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
02/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
01/02/2024
8.14
 0 8.14 8.14 8.14 0 0 0
31/01/2024
8.14
 0 8.14 8.14 8.14 0 0 0
30/01/2024
8.14
 500 8.14 8.14 8.14 0 0 0
29/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
26/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
25/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
24/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
23/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
22/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
19/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
18/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
17/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
16/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
15/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
12/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
11/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
10/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
09/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
08/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
05/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
04/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
03/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
02/01/2024
7.10
 0 7.10 7.10 7.10 0 0 0
29/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
28/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
27/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
26/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
25/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
22/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
21/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
20/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
19/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
18/12/2023
7.10
 0 7.10 7.10 7.10 0 0 0
15/12/2023
7.10
 5,000 7.10 7.10 7.10 0 0 0
14/12/2023
7.58
 0 7.58 7.58 7.58 0 0 0
13/12/2023
7.58
 0 7.58 7.58 7.58 0 0 0
12/12/2023
7.58
 0 7.58 7.58 7.58 0 0 0
11/12/2023
7.58
 0 7.58 7.58 7.58 0 0 0
08/12/2023
7.58
 0 7.58 7.58 7.58 0 0 0
07/12/2023
7.58
 0 7.58 7.58 7.58 0 0 0
06/12/2023
7.58
 0 7.58 7.58 7.58 0 0 0
05/12/2023
7.58
 0 7.58 7.58 7.58 0 0 0
04/12/2023
7.58
 100 7.58 7.58 7.58 0 0 0
01/12/2023
7.58
 0 7.58 7.58 7.58 0 0 0
30/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
29/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
28/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
27/11/2023
7.58
 500 7.76 7.76 7.58 0 0 0
24/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
23/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
22/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
21/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
20/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
17/11/2023
7.58
 500 7.58 7.58 7.58 0 0 0
16/11/2023
6.72
 0 6.72 6.72 6.72 0 0 0
15/11/2023
6.72
 0 6.72 6.72 6.72 0 0 0
14/11/2023
6.72
 5,100 6.72 6.72 6.72 0 0 0
13/11/2023
6.63
 1,300 6.63 6.63 6.63 0 0 0
10/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
09/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
08/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
07/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
06/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
03/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
02/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
01/11/2023
7.58
 0 7.58 7.58 7.58 0 0 0
31/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
30/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
27/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
26/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
25/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
24/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
23/10/2023
7.58
 200 7.48 7.58 7.48 0 0 0
20/10/2023
8.52
 100 8.52 8.52 8.52 0 0 0
19/10/2023
7.48
 0 7.48 7.48 7.48 0 0 0
18/10/2023
7.48
 1,400 7.48 7.48 7.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |