CTCP Thương mại Dầu khí (ptv)

3.90
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
(2025-12-29) 		0.40 11.43% 845,200 0 0
3.50
4.30
3.90
2 tháng
(2025-11-28) 		0 0% 949,500 0 0
3.40
4.30
3.90
3 tháng
(2025-10-29) 		0 0% 1,230,400 0 0
3.40
4.30
3.90
6 tháng
(2025-07-31) 		-0.50 -11.36% 2,092,800 0 0
3.40
4.40
3.90
12 tháng
(2025-02-03) 		-0.10 -2.50% 5,237,037 -4,100 -0.0
3.10
4.40
3.90
24 tháng
(2024-02-07) 		-0.20 -4.88% 10,613,029 -1,600 -0.0
3.10
5.60
3.90
36 tháng
(2023-02-13) 		-0.60 -13.33% 16,269,549 -16,700 -0.1
3.10
6.20
3.90
60 tháng
(2021-02-22) 		-2.40 -38.10% 33,745,902 27,900 0.1
3.10
22.30
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
4.20
 7,002 4 4.20 4 0 0 0
22/01/2024
4.20
 14,700 4.30 4.30 4.20 0 1,500 -0.0
19/01/2024
4.30
 4,800 4.20 4.30 4.20 0 0 0
18/01/2024
4.20
 17,100 4.20 4.20 4.20 0 0 0
17/01/2024
4.20
 400 4.20 4.20 4.20 0 0 0
16/01/2024
4.20
 1,100 4.30 4.30 4.20 0 0 0
15/01/2024
4.30
 7,000 4.30 4.30 4.30 0 0 0
12/01/2024
4.30
 10,800 4.30 4.30 4.30 500 0 0.0
11/01/2024
4.30
 15,021 4.30 4.30 4.30 0 0 0
10/01/2024
4.30
 5,101 4.30 4.30 4.30 0 0 0
09/01/2024
4.40
 1,044 4.40 4.40 4.40 0 0 0
08/01/2024
4.40
 2,400 4.30 4.40 4.30 0 0 0
05/01/2024
4.40
 10,000 4.40 4.50 4.40 0 0 0
04/01/2024
4.40
 15,800 4.40 4.40 4.40 0 0 0
03/01/2024
4.50
 8,805 4.40 4.50 4.40 0 0 0
02/01/2024
4.40
 10,808 4.30 4.40 4.30 1,000 0 0.0
29/12/2023
4.30
 500 4.30 4.30 4.30 0 0 0
28/12/2023
4.30
 1,800 4.20 4.30 4.20 0 0 0
27/12/2023
4.20
 600 4.30 4.30 4.20 0 0 0
26/12/2023
4.30
 1,700 4.30 4.30 4.20 0 0 0
22/12/2023
4.30
 1,000 4.30 4.30 4.20 0 0 0
20/12/2023
4.30
 300 4.30 4.30 4.30 0 0 0
19/12/2023
4.30
 1,500 4.20 4.30 4.20 0 0 0
18/12/2023
4.20
 600 4.20 4.20 4.20 0 0 0
15/12/2023
4.20
 6,700 4.30 4.30 4.20 0 0 0
14/12/2023
4.30
 1,700 4.30 4.30 4.30 0 0 0
13/12/2023
4.30
 3,200 4.40 4.40 4.20 0 0 0
12/12/2023
4.40
 14,300 4.40 4.40 4.20 0 0 0
11/12/2023
4.40
 2,400 4.40 4.40 4.40 0 0 0
08/12/2023
4.40
 200 4.30 4.40 4.30 0 0 0
07/12/2023
4.30
 8,600 4.30 4.40 4.20 0 0 0
06/12/2023
4.30
 1,700 4.30 4.30 4.20 0 0 0
05/12/2023
4.30
 6,800 4.30 4.40 4.20 0 0 0
04/12/2023
4.30
 8,800 4.30 4.30 4.20 0 0 0
01/12/2023
4.30
 1,100 4.30 4.30 4.30 0 0 0
30/11/2023
4.30
 1,200 4.20 4.40 4.30 0 0 0
29/11/2023
4.20
 3,200 4.20 4.40 4.20 0 0 0
28/11/2023
4.20
 1,700 4.20 4.20 4.20 0 0 0
27/11/2023
4.20
 2,800 4.30 4.30 4.20 0 0 0
24/11/2023
4.30
 14,900 4.20 4.30 4.20 0 0 0
23/11/2023
4.20
 12,500 4.30 4.30 4.20 0 0 0
22/11/2023
4.30
 1,500 4.20 4.30 4.20 0 0 0
21/11/2023
4.20
 600 4.30 4.30 4.20 0 0 0
20/11/2023
4.30
 3,000 4.40 4.40 4.20 0 0 0
17/11/2023
4.40
 6,500 4.30 4.40 4.30 0 0 0
16/11/2023
4.30
 500 4.40 4.40 4.30 0 0 0
15/11/2023
4.40
 6,900 4.30 4.40 4.30 0 0 0
14/11/2023
4.30
 8,000 4.40 4.50 4.10 0 0 0
13/11/2023
4.40
 12,700 4.60 4.60 4.30 0 0 0
10/11/2023
4.60
 41,700 4.40 4.60 4.20 0 0 0
09/11/2023
4.40
 16,300 4.30 4.40 4.30 0 0 0
08/11/2023
4.30
 3,100 4.20 4.40 4.20 0 0 0
07/11/2023
4.20
 18,600 4.20 4.30 4.20 0 0 0
06/11/2023
4.20
 5,100 4.10 4.20 4.10 0 0 0
03/11/2023
4.10
 4,300 4.40 4.40 4.10 0 0 0
02/11/2023
4.40
 25,400 4 4.40 4 0 0 0
01/11/2023
4
 17,900 4.30 4.30 4 0 0 0
31/10/2023
4.30
 700 4.30 4.30 4 0 0 0
30/10/2023
4.30
 7,300 4.30 4.40 4.30 0 0 0
27/10/2023
4.30
 3,400 4.20 4.40 4.20 0 0 0
26/10/2023
4.20
 9,800 4.30 4.30 4.10 0 0 0
25/10/2023
4.30
 17,900 4.40 4.50 4.30 0 0 0
24/10/2023
4.40
 35,800 4.60 4.60 4.40 0 0 0
23/10/2023
4.60
 34,100 4.70 4.70 4.10 0 0 0
20/10/2023
4.70
 16,200 4.80 4.80 4.50 0 0 0
19/10/2023
4.80
 7,900 4.80 4.80 4.70 0 0 0
18/10/2023
4.80
 11,700 5 5 4.80 0 0 0
17/10/2023
5
 20,200 5.20 5.20 5 0 0 0
16/10/2023
5.20
 22,600 5 5.30 5.10 0 0 0
13/10/2023
5
 13,400 5.20 5.20 4.80 0 0 0
12/10/2023
5.20
 9,700 5.20 5.30 4.90 0 0 0
11/10/2023
5.20
 10,400 4.90 5.40 5 0 0 0
10/10/2023
4.90
 32,700 5.20 5.20 4.60 0 0 0
09/10/2023
5.20
 8,200 5.20 5.40 5.20 0 0 0
06/10/2023
5.20
 8,300 5.20 5.30 5 0 0 0
05/10/2023
5.20
 9,900 5.20 5.20 4.50 0 0 0
04/10/2023
5.20
 5,900 5.40 5.40 5.20 0 0 0
03/10/2023
5.40
 7,900 5.20 5.40 5.20 0 0 0
02/10/2023
5.20
 6,700 5.30 5.40 5.10 0 0 0
29/09/2023
5.30
 6,500 5.40 5.40 5.10 0 0 0
28/09/2023
5.40
 1,200 5.20 5.40 5.20 0 0 0
27/09/2023
5.20
 5,500 5.20 5.40 4.60 0 0 0
26/09/2023
5.20
 13,700 5.40 5.40 4.60 0 0 0
25/09/2023
5.40
 8,900 5.50 5.70 5.30 0 0 0
22/09/2023
5.50
 32,800 5.50 5.60 5.40 0 0 0
21/09/2023
5.50
 10,300 5.60 5.60 5.40 0 0 0
20/09/2023
5.60
 14,800 5.50 5.60 5.50 0 0 0
19/09/2023
5.50
 12,500 5.60 5.70 5.50 0 0 0
18/09/2023
5.60
 7,700 5.70 5.70 5.60 0 0 0
15/09/2023
5.70
 67,400 5.50 5.90 5.60 2,200 0 0.0
14/09/2023
5.50
 4,500 5.70 5.70 5.50 0 0 0
13/09/2023
5.70
 33,400 5.70 5.70 5.50 0 0 0
12/09/2023
5.70
 60,600 5.70 5.70 5.60 0 0 0
11/09/2023
5.70
 17,100 5.60 5.70 5.50 0 0 0
08/09/2023
5.60
 7,200 5.60 5.60 5.60 0 0 0
07/09/2023
5.60
 4,900 5.60 5.70 5.60 0 0 0
06/09/2023
5.60
 31,000 5.60 5.70 5.50 0 0 0
05/09/2023
5.60
 4,000 5.40 5.60 5.50 0 0 0
31/08/2023
5.40
 16,400 5.50 5.50 5.40 0 0 0
30/08/2023
5.50
 8,000 5.50 5.50 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |