CTCP Thương mại Dầu khí (ptv)

7.90
1
(14.49%)
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
(2026-02-11) 		2.90 74.36% 2,807,000 400 0.0
3.80
9.70
7.90
2 tháng
(2026-01-12) 		3.20 88.89% 3,782,600 400 0.0
3.60
9.70
7.90
3 tháng
(2025-12-15) 		3.20 88.89% 3,930,800 300 0.0
3.40
9.70
7.90
6 tháng
(2025-09-15) 		2.90 74.36% 4,435,400 400 0.0
3.40
9.70
7.90
12 tháng
(2025-03-18) 		2.70 65.85% 7,570,600 -2,700 -0.0
3.10
9.70
7.90
24 tháng
(2024-03-25) 		2.30 51.11% 13,282,036 -4,200 -0.0
3.10
9.70
7.90
36 tháng
(2023-03-29) 		2.80 70% 18,860,893 -16,300 -0.1
3.10
9.70
7.90
60 tháng
(2021-04-08) 		0 0% 36,685,942 28,300 0.2
3.10
22.30
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2023
4.50
 45,300 4.50 4.70 4.50 0 0 0
18/05/2023
4.50
 13,101 4.50 4.60 4.40 0 0 0
17/05/2023
4.50
 56,110 4.60 4.80 4.40 0 0 0
16/05/2023
4.60
 121,764 4 4.60 3.90 0 0 0
15/05/2023
4
 51,601 4 4.20 4 0 0 0
12/05/2023
4
 39,811 4 4 3.90 0 0 0
11/05/2023
4
 4,820 4 4.10 3.90 0 0 0
10/05/2023
4
 19,831 3.90 4 3.90 0 0 0
09/05/2023
3.90
 16,101 4 4 3.90 0 0 0
08/05/2023
4
 12,703 4 4 3.60 0 0 0
05/05/2023
4
 1,801 4 4 3.90 0 0 0
04/05/2023
4
 6,616 3.90 4 3.90 0 0 0
28/04/2023
3.90
 5,301 4 4 3.90 0 0 0
27/04/2023
4
 3,000 3.90 4 3.90 0 0 0
26/04/2023
3.90
 4,801 3.90 3.90 3.80 0 0 0
25/04/2023
3.90
 1,400 3.90 3.90 3.90 0 0 0
24/04/2023
3.90
 2,000 4 4 3.80 0 0 0
21/04/2023
4
 6,001 4 4.10 3.90 0 0 0
20/04/2023
4
 27,842 4.10 4.10 3.80 0 0 0
19/04/2023
4.10
 7,700 4.10 4.20 3.90 0 0 0
18/04/2023
4.10
 22,700 4.10 4.20 3.90 0 0 0
17/04/2023
4.10
 9,100 4.10 4.20 4 0 0 0
14/04/2023
4.10
 7,050 4.20 4.20 4 0 0 0
13/04/2023
4.20
 84,626 4 4.30 4.10 0 0 0
12/04/2023
4
 18,616 4.20 4.20 4 0 0 0
11/04/2023
4.20
 20,722 4.10 4.20 4 0 0 0
10/04/2023
4.10
 10,203 4.10 4.20 4.10 0 0 0
07/04/2023
4.10
 13,233 4.10 4.10 4 0 0 0
06/04/2023
4.10
 28,400 4.10 4.10 4 0 0 0
05/04/2023
4.10
 27,028 4.10 4.10 4 0 0 0
04/04/2023
4.10
 26,883 4.10 4.10 4 0 0 0
03/04/2023
4.10
 12,302 3.90 4.10 4 0 0 0
31/03/2023
3.90
 11,700 4 4 3.80 0 0 0
30/03/2023
4
 30,064 4 4 3.90 0 0 0
29/03/2023
4
 4,710 4 4.30 4 0 0 0
28/03/2023
4
 27,900 4 4.20 3.90 0 0 0
27/03/2023
4
 24,900 4.10 4.20 3.90 0 0 0
24/03/2023
4.10
 9,800 4.20 4.20 4.10 0 0 0
23/03/2023
4.20
 300 4.20 4.50 4.20 0 0 0
22/03/2023
4.20
 6,500 4.20 4.40 4.10 0 0 0
21/03/2023
4.20
 11,702 4.10 4.30 4.10 0 0 0
20/03/2023
4.10
 48,800 4.30 4.40 4.10 0 0 0
17/03/2023
4.30
 28,400 4.40 4.40 4.30 0 0 0
16/03/2023
4.40
 14,200 4.70 4.70 4.30 0 0 0
15/03/2023
4.70
 5,502 4.50 4.70 4.50 0 0 0
14/03/2023
4.50
 11,120 4.60 4.60 4.50 0 0 0
13/03/2023
4.60
 5,700 4.60 4.60 4.50 0 0 0
10/03/2023
4.60
 2,800 4.60 4.60 4.60 0 0 0
09/03/2023
4.60
 2,100 4.70 4.70 4.60 0 0 0
08/03/2023
4.70
 4,319 4.60 4.70 4.60 0 0 0
07/03/2023
4.60
 11,807 4.70 4.90 4.60 0 0 0
06/03/2023
4.70
 3,500 4.60 4.70 4.70 0 0 0
03/03/2023
4.60
 7,700 4.80 4.80 4.60 0 0 0
02/03/2023
4.80
 5,400 4.80 4.80 4.80 0 0 0
01/03/2023
4.80
 12,600 4.70 4.90 4.80 0 0 0
28/02/2023
4.70
 16,400 4.80 4.80 4.70 0 0 0
27/02/2023
4.80
 19,505 4.90 4.90 4.80 0 0 0
24/02/2023
4.90
 25,400 5 5.10 4.80 0 0 0
23/02/2023
5
 23,800 4.60 5 4.60 0 0 0
22/02/2023
4.60
 50,448 4.60 5 4.50 0 0 0
21/02/2023
4.60
 8,200 4.60 4.70 4.60 0 0 0
20/02/2023
4.60
 12,800 4.90 4.90 4.50 0 0 0
16/02/2023
4.90
 11,438 4.50 4.90 4.40 0 0 0
15/02/2023
4.50
 6,403 4.60 4.60 4.50 0 0 0
14/02/2023
4.60
 2,600 4.50 4.60 4.60 0 0 0
13/02/2023
4.50
 2,812 4.60 4.60 4.50 0 0 0
10/02/2023
4.60
 20,300 4.70 4.70 4.60 0 0 0
09/02/2023
4.70
 5,100 4.60 4.70 4.60 0 0 0
08/02/2023
4.60
 3,200 4.60 4.60 4.50 0 0 0
07/02/2023
4.60
 18,054 5 5 4.50 0 0 0
06/02/2023
5
 12,500 4.70 5 4.60 0 0 0
03/02/2023
4.70
 9,600 4.70 4.70 4.60 0 0 0
02/02/2023
4.70
 6,800 4.80 4.80 4.70 0 0 0
01/02/2023
4.80
 13,810 4.90 4.90 4.70 0 0 0
31/01/2023
4.90
 5,800 5 5 4.90 0 0 0
30/01/2023
5
 9,701 4.70 5 4.70 0 0 0
27/01/2023
4.70
 11,500 4.60 4.70 4.70 0 0 0
19/01/2023
4.60
 6,500 4.70 4.70 4.50 0 0 0
18/01/2023
4.70
 16,900 4.70 5 4.60 0 0 0
17/01/2023
4.70
 9,200 4.70 4.70 4.50 0 0 0
16/01/2023
4.70
 0 4.70 4.70 4.70 0 0 0
13/01/2023
4.70
 9,000 4.70 4.70 4.60 0 0 0
12/01/2023
4.70
 5,100 4.70 4.70 4.70 0 0 0
11/01/2023
4.70
 26,800 4.60 4.80 4.70 0 0 0
10/01/2023
4.60
 1,300 4.60 4.80 4.50 0 0 0
09/01/2023
4.60
 2,400 4.70 5 4.60 0 0 0
06/01/2023
4.70
 9,000 4.60 4.80 4.60 2,600 0 0.0
05/01/2023
4.60
 14,800 4.70 4.80 4.60 3,000 0 0.0
04/01/2023
4.70
 10,900 4.60 4.80 4.60 3,000 0 0.0
03/01/2023
4.60
 1,100 4.70 4.70 4.50 0 0 0
30/12/2022
4.70
 3,300 4.60 4.70 4.50 2,000 0 0.0
29/12/2022
4.60
 2,000 4.70 4.70 4.60 2,000 0 0.0
28/12/2022
4.70
 5,400 4.80 4.80 4.50 4,000 0 0.0
27/12/2022
4.80
 100 4.30 4.80 4.80 0 0 0
26/12/2022
4.30
 1,400 4.20 4.40 4.30 0 0 0
23/12/2022
4.20
 200 4.50 4.50 4.20 0 0 0
22/12/2022
4.50
 2,500 4.30 4.50 4.40 0 0 0
21/12/2022
4.30
 4,200 4.30 4.50 4.30 4,000 0 0.0
20/12/2022
4.30
 9,100 4.90 4.90 4.30 2,000 0 0.0
19/12/2022
4.90
 7,700 4.80 5 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |