CTCP Thương mại Dầu khí (ptv)

5.60
0.10
(1.82%)
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)
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
29/08/2023
5.50
 8,000 5.50 5.60 5.50 0 0 0
28/08/2023
5.50
 13,300 5.50 5.60 5.50 0 0 0
25/08/2023
5.50
 14,500 5.60 5.60 5.40 0 0 0
24/08/2023
5.60
 33,200 5.50 5.60 5.40 0 0 0
23/08/2023
5.50
 5,500 5.50 5.60 5.40 0 0 0
22/08/2023
5.50
 19,200 5.60 5.60 5.40 0 0 0
21/08/2023
5.60
 61,300 5.20 5.60 5.40 0 0 0
18/08/2023
5.20
 94,900 5.80 5.80 5 0 0 0
17/08/2023
5.80
 29,900 5.70 5.80 5.70 0 0 0
16/08/2023
5.70
 15,300 5.80 5.90 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |