Công ty cổ phần Petro Times (ppt)

11.80
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
(2024-04-09) 		1 9.52% 2,123,400 0 0
10.40
11.50
11.50
2 tháng
(2024-03-11) 		1.10 10.58% 4,838,200 0 0
10
11.50
11.50
3 tháng
(2024-02-15) 		0.80 7.48% 5,896,400 0 0
10
11.50
11.50
6 tháng
(2023-11-13) 		0.50 4.55% 8,770,600 0 0
10
11.50
11.50
12 tháng
(2023-05-15) 		-4.80 -29.45% 14,001,921 0 0
10
19.30
11.50
24 tháng
(2022-07-13) 		-7.54 -39.60% 20,325,401 0 0
10
22.60
11.50
36 tháng
(2022-07-13) 		-7.54 -39.60% 20,325,401 0 0
10
22.60
11.50
60 tháng
(2022-07-13) 		-7.54 -39.60% 20,325,401 0 0
10
22.60
11.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
11.50
0.50
 238,600 11 11.60 11 0 0 0
#2 07/05/2024
11
0.40
 243,200 10.60 11 10.40 0 0 0
#3 06/05/2024
10.60
-0.10
 120,800 10.70 10.70 10.40 0 0 0
#4 03/05/2024
10.70
0.10
 87,700 10.60 11 10.60 0 0 0
#5 02/05/2024
10.60
0
 59,400 10.60 10.60 10.40 0 0 0
#6 26/04/2024
10.60
0.10
 185,600 10.50 10.80 10.50 0 0 0
#7 25/04/2024
10.50
0.10
 139,500 10.40 10.60 10.30 0 0 0
#8 24/04/2024
10.40
-0.10
 61,900 10.50 10.80 10.40 0 0 0
#9 23/04/2024
10.50
-0.10
 60,800 10.60 10.60 10.30 0 0 0
#10 22/04/2024
10.60
0.10
 122,600 10.50 10.60 10.40 0 0 0
#11 19/04/2024
10.50
-0.10
 65,300 10.60 10.70 10.40 0 0 0
#12 17/04/2024
10.60
0.20
 75,100 10.40 10.60 10.10 0 0 0
#13 16/04/2024
10.40
0
 172,000 10.30 10.50 10.20 0 0 0
#14 15/04/2024
10.40
0
 165,600 10.40 10.40 10.20 0 0 0
#15 12/04/2024
10.40
-0.10
 60,200 10.50 10.50 10.20 0 0 0
#16 11/04/2024
10.50
0
 120,800 10.20 10.50 10.20 0 0 0
#17 10/04/2024
10.50
0
 65,400 10.50 10.60 10.30 0 0 0
#18 09/04/2024
10.50
0
 78,900 10.50 10.50 10.30 0 0 0
#19 08/04/2024
10.50
0
 64,400 10.50 10.70 10.30 0 0 0
#20 05/04/2024
10.50
-0.10
 64,600 10.60 10.60 10.40 0 0 0
#21 04/04/2024
10.60
0.10
 78,000 10.50 10.60 10.40 0 0 0
#22 03/04/2024
10.50
0.10
 101,600 10.40 10.60 10.30 0 0 0
#23 02/04/2024
10.40
-0.10
 66,500 10.40 10.50 10.40 0 0 0
#24 01/04/2024
10.50
-0.10
 67,900 10.50 10.70 10.40 0 0 0
#25 29/03/2024
10.60
0.60
 173,500 10.30 10.70 10.30 0 0 0
#26 28/03/2024
10
-0.40
 106,200 10.40 10.50 10 0 0 0
#27 27/03/2024
10.40
-0.10
 117,800 10.50 10.50 10.30 0 0 0
#28 26/03/2024
10.50
0.10
 140,700 10.40 10.50 10.20 0 0 0
#29 25/03/2024
10.40
-0.10
 86,400 10.50 10.50 10.30 0 0 0
#30 22/03/2024
10.50
0
 331,100 10.50 10.50 10.30 0 0 0
#31 21/03/2024
10.50
0.10
 325,100 10.40 10.50 10.30 0 0 0
#32 20/03/2024
10.40
-0.10
 336,900 10.50 10.50 10.30 0 0 0
#33 19/03/2024
10.50
0
 151,900 10.50 10.50 10.20 0 0 0
#34 18/03/2024
10.50
-0.10
 52,100 10.60 10.60 10.30 0 0 0
#35 15/03/2024
10.60
0.20
 151,600 10.40 10.60 10.10 0 0 0
#36 14/03/2024
10.40
0
 80,900 10.40 10.50 10.30 0 0 0
#37 13/03/2024
10.40
0.10
 63,200 10.30 10.50 10.30 0 0 0
#38 12/03/2024
10.30
-0.10
 51,400 10.40 10.40 10.20 0 0 0
#39 11/03/2024
10.40
0
 103,000 10.40 10.50 10.10 0 0 0
#40 08/03/2024
10.40
-0.10
 153,200 10.50 10.60 10.20 0 0 0
#41 07/03/2024
10.50
0.20
 81,000 10.30 10.50 10.10 0 0 0
#42 06/03/2024
10.30
0
 42,300 10.30 10.40 10.30 0 0 0
#43 05/03/2024
10.30
-0.20
 89,300 10.50 10.60 10.10 0 0 0
#44 04/03/2024
10.50
0.10
 83,600 10.40 10.60 10.40 0 0 0
#45 01/03/2024
10.40
0
 46,300 10.40 10.50 10.10 0 0 0
#46 29/02/2024
10.40
-0.20
 21,600 10.60 10.60 10.40 0 0 0
#47 28/02/2024
10.60
0.30
 70,100 10.30 10.60 10.10 0 0 0
#48 27/02/2024
10.30
-0.20
 46,800 10.50 10.70 10.20 0 0 0
#49 26/02/2024
10.50
0
 48,100 10.50 10.50 10.40 0 0 0
#50 23/02/2024
10.50
0
 44,200 10.50 10.60 10.20 0 0 0
#51 22/02/2024
10.50
0.10
 75,100 10.40 10.60 10.20 0 0 0
#52 21/02/2024
10.40
-0.20
 40,000 10.60 10.60 10.40 0 0 0
#53 20/02/2024
10.60
-0.10
 21,500 10.70 10.70 10.50 0 0 0
#54 19/02/2024
10.70
0.20
 81,400 10.50 10.90 10.20 0 0 0
#55 16/02/2024
10.50
-0.20
 73,500 10.70 10.70 10.40 0 0 0
#56 15/02/2024
10.70
0.10
 40,200 10.60 10.70 10.30 0 0 0
#57 07/02/2024
10.60
0.10
 19,100 10.50 10.60 10.40 0 0 0
#58 06/02/2024
10.50
-0.10
 32,000 10.60 10.60 10.50 0 0 0
#59 05/02/2024
10.60
0
 22,600 10.60 10.60 10.40 0 0 0
#60 02/02/2024
10.60
0
 35,700 10.60 10.60 10.40 0 0 0
#61 01/02/2024
10.60
0.10
 31,000 10.50 10.60 10.40 0 0 0
#62 31/01/2024
10.50
0
 30,500 10.50 10.60 10.40 0 0 0
#63 30/01/2024
10.50
0.10
 72,200 10.40 10.50 10.10 0 0 0
#64 29/01/2024
10.40
-0.20
 66,500 10.60 10.60 10.30 0 0 0
#65 26/01/2024
10.60
0.10
 60,600 10.50 10.70 10.50 0 0 0
#66 25/01/2024
10.50
-0.20
 70,400 10.70 10.80 10.50 0 0 0
#67 24/01/2024
10.70
0.20
 44,900 10.50 10.70 10.40 0 0 0
#68 23/01/2024
10.50
0
 70,200 10.50 10.70 10.20 0 0 0
#69 22/01/2024
10.50
-0.20
 51,400 10.70 10.70 10.30 0 0 0
#70 19/01/2024
10.70
0.30
 70,100 10.40 10.70 10.10 0 0 0
#71 18/01/2024
10.40
0
 34,600 10.40 10.50 10.40 0 0 0
#72 17/01/2024
10.40
-0.10
 66,000 10.50 10.70 10.30 0 0 0
#73 16/01/2024
10.50
-0.10
 18,400 10.60 10.70 10.50 0 0 0
#74 15/01/2024
10.60
0
 62,300 10.60 10.60 10.20 0 0 0
#75 12/01/2024
10.60
0.10
 33,200 10.50 10.60 10.10 0 0 0
#76 11/01/2024
10.50
-0.30
 21,400 10.80 10.90 10.50 0 0 0
#77 10/01/2024
10.80
0.10
 52,500 10.70 10.90 10.50 0 0 0
#78 09/01/2024
10.70
0
 39,100 10.70 10.80 10.40 0 0 0
#79 08/01/2024
10.70
0.10
 42,500 10.60 10.90 10.20 0 0 0
#80 05/01/2024
10.60
-0.20
 37,100 10.80 10.80 10.30 0 0 0
#81 04/01/2024
10.80
-0.20
 44,400 11 11 10.40 0 0 0
#82 03/01/2024
11
0.40
 25,000 10.60 11 10.40 0 0 0
#83 02/01/2024
10.60
-0.20
 39,500 10.80 11 10.40 0 0 0
#84 29/12/2023
10.80
0
 19,300 10.80 10.90 10.80 0 0 0
#85 28/12/2023
10.80
0
 76,600 10.80 10.90 10.70 0 0 0
#86 27/12/2023
10.80
0.20
 34,700 10.60 10.80 10.30 0 0 0
#87 26/12/2023
10.60
-0.40
 74,500 11 11 10.30 0 0 0
#88 25/12/2023
11
0.20
 34,200 10.80 11 10.70 0 0 0
#89 22/12/2023
10.80
0.10
 32,700 10.70 10.80 10.40 0 0 0
#90 21/12/2023
10.70
-0.30
 45,900 11 11 10.50 0 0 0
#91 20/12/2023
11
0.40
 52,500 10.60 11 10.30 0 0 0
#92 19/12/2023
10.60
-0.20
 54,100 10.80 10.90 10.30 0 0 0
#93 18/12/2023
10.80
-0.20
 36,100 11 11.10 10.80 0 0 0
#94 15/12/2023
11
0.30
 65,500 10.70 11.10 10.40 0 0 0
#95 14/12/2023
10.70
-0.20
 50,100 10.90 11.20 10.60 0 0 0
#96 13/12/2023
10.90
0.10
 32,300 10.80 11.10 10.80 0 0 0
#97 12/12/2023
10.80
-0.40
 63,600 11.20 11.20 10.50 0 0 0
#98 11/12/2023
11.20
0.10
 47,000 11.10 11.30 10.80 0 0 0
#99 08/12/2023
11.10
0.10
 83,600 11 11.30 10.80 0 0 0
#100 07/12/2023
11
0
 38,900 11 11 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc