CTCP Thương mại Dầu khí (ptv)

5.60
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
(2026-05-18) 		-0.70 -10.94% 336,400 0 0
5.40
6.40
5.70
2 tháng
(2026-04-17) 		-0.20 -3.39% 888,600 -6 0
5.20
6.50
5.70
3 tháng
(2026-03-18) 		-1.70 -22.97% 1,956,400 294 0.0
5.20
7.40
5.70
6 tháng
(2025-12-18) 		2 54.05% 6,635,800 -3,806 -0.0
3.40
9.70
5.70
12 tháng
(2025-06-23) 		1.30 29.55% 8,654,100 -6,806 -0.0
3.40
9.70
5.70
24 tháng
(2024-06-26) 		1.10 23.91% 14,097,919 -7,606 -0.0
3.10
9.70
5.70
36 tháng
(2023-07-03) 		0.10 1.79% 18,874,356 -3,106 -0.0
3.10
9.70
5.70
60 tháng
(2021-07-12) 		-0.30 -5% 39,312,455 24,194 0.1
3.10
22.30
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/12/2022
4.80
 10,400 5 5.10 4.70 0 0 0
15/12/2022
5
 5,600 4.90 5.20 4.90 0 0 0
14/12/2022
4.90
 1,900 5 5.20 4.90 0 0 0
13/12/2022
5
 6,300 4.90 5 4.80 0 0 0
12/12/2022
4.90
 12,800 5.20 5.20 4.90 4,000 0 0.0
09/12/2022
5.20
 7,000 5.40 5.40 4.90 0 0 0
08/12/2022
5.40
 11,200 5.30 5.50 5 2,000 0 0.0
07/12/2022
5.30
 2,100 5.30 5.70 5.20 0 0 0
06/12/2022
5.30
 35,900 5.70 5.70 4.90 0 0 0
05/12/2022
5.70
 45,300 5.20 5.70 5.30 2,000 0 0.0
02/12/2022
5.20
 42,200 4.90 5.20 4.60 4,000 0 0.0
01/12/2022
4.90
 54,400 4.70 5 4.60 0 0 0
30/11/2022
4.70
 31,924 4.50 4.70 4.40 2,000 0 0.0
29/11/2022
4.50
 33,800 4.30 4.50 4.20 2,000 0 0.0
28/11/2022
4.30
 16,500 4.10 4.40 4.10 2,000 0 0.0
25/11/2022
4.10
 5,200 4.30 4.30 4.10 0 0 0
24/11/2022
4.30
 500 4.20 4.40 3.70 0 0 0
23/11/2022
4.20
 2,100 4.30 4.40 4.20 0 0 0
22/11/2022
4.30
 12,134 4.20 4.50 4 0 0 0
21/11/2022
4.20
 33,900 4.20 4.20 4.20 0 0 0
18/11/2022
4.20
 3,900 4.10 4.20 4.20 0 0 0
17/11/2022
4.10
 3,200 4.20 4.20 4.10 0 0 0
16/11/2022
4.20
 26,600 3.90 4.30 3.40 0 0 0
15/11/2022
3.90
 18,200 4.50 4.50 3.90 0 0 0
14/11/2022
4.50
 1,500 4.10 4.70 4.50 0 0 0
11/11/2022
4.10
 1,800 4.30 4.90 4.10 0 0 0
10/11/2022
4.30
 8,100 5 5 4.30 0 0 0
09/11/2022
5
 2,700 5 5.10 5 0 0 0
08/11/2022
5
 400 5 5.10 5 0 0 0
07/11/2022
5
 100 4.80 5 5 0 0 0
04/11/2022
4.80
 700 5.30 5.30 4.70 0 0 0
03/11/2022
5.30
 2,100 5.60 5.60 5 0 0 0
02/11/2022
5.60
 13,300 5.20 5.70 4.90 0 0 0
01/11/2022
5.20
 1,300 5.30 5.50 4.60 0 0 0
31/10/2022
5.30
 1,200 5.30 5.50 5.30 0 0 0
28/10/2022
5.30
 23,200 5.50 5.50 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |