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)
23/01/2024
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
17/10/2023
7.48
 0 7.48 7.48 7.48 0 0 0
16/10/2023
7.48
 0 7.48 7.48 7.48 0 0 0
13/10/2023
7.48
 0 7.48 7.48 7.48 0 0 0
12/10/2023
7.48
 200 7.48 7.48 7.48 0 0 0
11/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
10/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
09/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
06/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
05/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
04/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
03/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
02/10/2023
7.58
 0 7.58 7.58 7.58 0 0 0
29/09/2023
7.58
 0 7.58 7.58 7.58 0 0 0
28/09/2023
7.58
 500 7.58 7.58 7.58 0 0 0
27/09/2023
7.58
 100 7.58 7.58 7.58 0 0 0
26/09/2023
6.63
 0 6.63 6.63 6.63 0 0 0
25/09/2023
6.63
 0 6.63 6.63 6.63 0 0 0
22/09/2023
6.63
 0 6.63 6.63 6.63 0 0 0
21/09/2023
6.63
 100 6.63 6.63 6.63 0 0 0
20/09/2023
7.58
 4,700 7.58 7.58 7.58 0 0 0
19/09/2023
7.01
 0 7.01 7.01 7.01 0 0 0
18/09/2023
7.01
 0 7.01 7.01 7.01 0 0 0
15/09/2023
7.01
 1,600 7.01 7.01 7.01 0 0 0
14/09/2023
7.01
 0 7.01 7.01 7.01 0 0 0
13/09/2023
7.01
 0 7.01 7.01 7.01 0 0 0
12/09/2023
7.01
 0 7.01 7.01 7.01 0 0 0
11/09/2023
7.01
 0 7.01 7.01 7.01 0 0 0
08/09/2023
7.01
 0 7.01 7.01 7.01 0 0 0
07/09/2023
7.01
 0 7.01 7.01 7.01 0 0 0
06/09/2023
7.01
 20,100 7.01 7.01 7.01 0 0 0
05/09/2023
8.05
 0 8.05 8.05 8.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |