CTCP Thương mại Dầu khí (ptv)

4.50
-0.10
(-2.17%)
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
(2026-08-17) 		0.10 2.27% 65,700 0 0
4.40
4.80
4.50
2 tháng
(2026-07-16) 		-0.50 -10% 167,100 0 0
4.40
5
4.50
3 tháng
(2026-06-16) 		-1.20 -21.05% 375,500 0 0
4.40
5.70
4.50
6 tháng
(2026-03-18) 		-2.90 -39.19% 2,331,900 294 0.0
4.40
7.40
4.50
12 tháng
(2025-09-19) 		0.70 18.42% 7,469,000 -3,706 -0.0
3.40
9.70
4.50
24 tháng
(2024-09-24) 		0 0% 13,033,595 -7,606 -0.0
3.10
9.70
4.50
36 tháng
(2023-10-02) 		-0.70 -13.46% 17,450,914 -5,306 -0.0
3.10
9.70
4.50
60 tháng
(2021-10-11) 		-2.40 -34.78% 38,294,276 24,194 0.1
3.10
22.30
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2023
5.80
 61,079 5.60 6 5.70 0 0 0
21/06/2023
5.60
 21,600 5.60 5.80 5.50 0 0 0
20/06/2023
5.60
 31,179 5.50 5.70 5.50 0 0 0
19/06/2023
5.50
 56,800 5.70 6 5.50 0 0 0
16/06/2023
5.70
 34,162 5.70 6.10 5.70 0 0 0
15/06/2023
5.70
 53,123 6 6.10 5.60 0 0 0
14/06/2023
6
 105,587 6.20 6.50 6 0 0 0
13/06/2023
6.20
 260,839 5.40 6.20 5.40 0 0 0
12/06/2023
5.40
 87,526 5.20 5.50 5.20 0 0 0
09/06/2023
5.20
 48,900 5.20 5.20 5 0 0 0
08/06/2023
5.20
 115,501 5 5.40 5.10 0 7,300 -0.0
07/06/2023
5
 53,810 5 5.30 5 0 0 0
06/06/2023
5
 89,600 5 5.10 4.90 0 0 0
05/06/2023
5
 36,401 5.10 5.10 4.90 0 0 0
02/06/2023
5.10
 138,311 5.10 5.30 4.80 0 0 0
01/06/2023
5.10
 78,829 5.40 5.70 5.10 0 0 0
31/05/2023
5.40
 182,472 4.90 5.60 5 0 10,000 -0.1
30/05/2023
4.90
 148,369 4.60 5.10 4.60 0 0 0
29/05/2023
4.60
 56,800 4.30 4.70 4.30 0 0 0
26/05/2023
4.30
 27,140 4.30 4.30 4.30 0 0 0
25/05/2023
4.30
 45,901 4.60 4.60 4.30 0 0 0
24/05/2023
4.60
 12,200 4.50 4.60 4.30 0 0 0
23/05/2023
4.50
 7,100 4.60 4.60 4.50 0 0 0
22/05/2023
4.60
 12,617 4.50 4.70 4.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |