CTCP Thương mại Dầu khí (ptv)

4.50
0.10
(2.27%)
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
(2024-08-20) 		-0.20 -4.26% 942,000 0 0
4.30
5
4.50
2 tháng
(2024-07-22) 		0.10 2.27% 1,145,800 0 0
4.10
5
4.50
3 tháng
(2024-06-21) 		0.20 4.65% 1,530,800 0 0
4.10
5
4.50
6 tháng
(2024-03-25) 		0 0% 3,303,700 -700 -0.0
4
5.60
4.50
12 tháng
(2023-09-25) 		-0.90 -16.67% 4,416,100 2,300 -0.0
4
5.60
4.50
24 tháng
(2022-09-30) 		-2.90 -39.19% 10,181,607 27,800 0.1
3.90
7.40
4.50
36 tháng
(2021-10-05) 		-2.70 -37.50% 25,474,262 31,800 0.2
3.90
22.30
4.50
60 tháng
(2019-11-05) 		-10.50 -70% 27,678,214 31,800 0.2
2.70
22.30
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
28/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
27/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
26/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
25/01/2021
6.10
 0 6.10 6.10 6.10 0 0 0
22/01/2021
6.10
 700 6.30 6.30 6.10 0 0 0
21/01/2021
6.30
 3,600 6.20 6.30 6.20 0 0 0
20/01/2021
6.20
 1,500 6.50 6.50 6.20 0 0 0
19/01/2021
6.50
 0 6.50 6.50 6.50 0 0 0
18/01/2021
6.50
 17,800 6.70 6.70 6.50 0 0 0
15/01/2021
6.70
 730 6.30 6.90 6.70 0 0 0
14/01/2021
6.30
 1,100 5.70 6.30 6.30 0 0 0
13/01/2021
5.70
 2,500 5 5.70 5.10 0 0 0
12/01/2021
5
 5,000 5.30 5.30 4.90 0 0 0
11/01/2021
5.30
 1,000 5.50 5.50 5.30 0 0 0
08/01/2021
5.50
 900 4.80 5.50 4.80 0 0 0
07/01/2021
4.80
 25,800 4.80 4.80 4.50 0 0 0
06/01/2021
4.80
 1,600 4.50 5 4.80 0 0 0
05/01/2021
4.50
 9,200 4.50 4.60 4.50 0 0 0
04/01/2021
4.50
 1,500 4.30 4.50 4.30 0 0 0
31/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
30/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
29/12/2020
4.30
 6,400 4.30 4.30 4.30 0 0 0
28/12/2020
4.30
 3,300 4.10 4.30 4 0 0 0
25/12/2020
4.10
 700 3.80 4.10 3.80 0 0 0
24/12/2020
3.80
 2,000 4.30 4.30 3.80 0 0 0
23/12/2020
4.30
 7,000 4.30 4.30 4.30 0 0 0
22/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
21/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
18/12/2020
4.30
 50 4.30 4.30 4.30 0 0 0
17/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/12/2020
4.30
 20 4.30 4.30 4.30 0 0 0
15/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
14/12/2020
4.30
 600 3.90 4.30 4.30 0 0 0
11/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
10/12/2020
3.90
 10 3.90 3.90 3.90 0 0 0
09/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
08/12/2020
3.90
 100 3.50 3.90 3.90 0 0 0
07/12/2020
3.50
 200 4.10 4.10 3.50 0 0 0
04/12/2020
4.10
 0 4.10 4.10 4.10 0 0 0
03/12/2020
4.10
 0 4.10 4.10 4.10 0 0 0
02/12/2020
4.10
 10,800 4.10 4.10 4.10 0 0 0
01/12/2020
4.10
 2,100 3.60 4.10 4 0 0 0
30/11/2020
3.60
 15,600 3.20 3.60 3 0 0 0
27/11/2020
3.20
 0 3.20 3.20 3.20 0 0 0
26/11/2020
3.20
 110 3.10 3.20 3.20 0 0 0
25/11/2020
3.10
 3,900 3.20 3.20 3.10 0 0 0
24/11/2020
3.20
 2,200 3.10 3.20 3.20 0 0 0
23/11/2020
3.10
 3,200 2.80 3.20 3.10 0 0 0
20/11/2020
2.80
 200 2.80 2.80 2.80 0 0 0
19/11/2020
2.80
 0 2.70 2.80 2.80 0 0 0
18/11/2020
2.70
 3,500 3.50 3.50 2.70 0 0 0
17/11/2020
3.50
 3,600 3.10 3.50 2.70 0 0 0
16/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
13/11/2020
3.10
 2,800 3.60 3.60 3.10 0 0 0
12/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
11/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
10/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
09/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
06/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
05/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
04/11/2020
3.60
 8,000 3.70 3.70 3.60 0 0 0
03/11/2020
3.70
 100 3.30 3.70 3.70 0 0 0
02/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
30/10/2020
3.30
 10 3.30 3.30 3.30 0 0 0
29/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
28/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
27/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
26/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
23/10/2020
3.30
 34 3.30 3.30 3.30 0 0 0
22/10/2020
3.30
 1,000 3.30 3.30 3.30 0 0 0
21/10/2020
3.30
 340 3 3.30 3.20 0 0 0
20/10/2020
3
 8,900 3.20 3.20 2.80 0 0 0
19/10/2020
3.20
 1,200 3.50 3.50 3.20 0 0 0
16/10/2020
3.50
 100 3.30 3.50 3.50 0 0 0
15/10/2020
3.30
 7,000 3.60 3.60 3.10 0 0 0
14/10/2020
3.60
 0 3.60 3.60 3.60 0 0 0
13/10/2020
3.60
 2,000 3.60 3.60 3.60 0 0 0
12/10/2020
3.60
 5,000 3.60 3.60 3.60 0 0 0
09/10/2020
3.60
 500 3.10 3.60 3.60 0 0 0
08/10/2020
3.10
 8,500 3.50 3.50 3.10 0 0 0
07/10/2020
3.50
 0 3.50 3.50 3.50 0 0 0
06/10/2020
3.50
 5,000 3.90 3.90 3.50 0 0 0
05/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
02/10/2020
3.90
 6,000 3.90 3.90 3.90 0 0 0
01/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
30/09/2020
3.90
 0 3.90 3.90 3.90 0 0 0
29/09/2020
3.90
 3,100 4 4 3.90 0 0 0
28/09/2020
4
 6,000 4 4 3.90 0 0 0
25/09/2020
4
 2,500 4.50 4.50 4 0 0 0
24/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
23/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
22/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
21/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
18/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
17/09/2020
4.50
 600 4.50 4.50 4.50 0 0 0
16/09/2020
4.50
 2,000 5.20 5.20 4.50 0 0 0
15/09/2020
5.20
 1 5.20 5.20 5.20 0 0 0
14/09/2020
5.20
 0 5.20 5.20 5.20 0 0 0
11/09/2020
5.20
 0 5.20 5.20 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |