CTCP Thương mại Dầu khí (ptv)

4.40
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
(2024-08-19) 		-0.20 -4.35% 945,500 0 0
4.30
5
4.40
2 tháng
(2024-07-22) 		0 0% 1,132,300 0 0
4.10
5
4.40
3 tháng
(2024-06-20) 		0 0% 1,540,100 0 0
4.10
5
4.40
6 tháng
(2024-03-22) 		-0.10 -2.22% 3,333,100 -700 -0.0
4
5.60
4.40
12 tháng
(2023-09-25) 		-1 -18.52% 4,402,600 2,300 -0.0
4
5.60
4.40
24 tháng
(2022-09-29) 		-2.90 -39.73% 10,177,807 27,800 0.1
3.90
7.40
4.40
36 tháng
(2021-10-04) 		-2.70 -38.03% 25,567,985 31,800 0.2
3.90
22.30
4.40
60 tháng
(2019-11-05) 		-10.60 -70.67% 27,664,714 31,800 0.2
2.70
22.30
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
4.20
 14,200 4 4.20 3.90 0 0 0
23/04/2024
4
 6,800 4.20 4.20 3.80 0 0 0
22/04/2024
4
 5,700 4.20 4.20 4 0 0 0
19/04/2024
4.20
 25,300 4.40 4.40 3.80 0 0 0
17/04/2024
4.40
 17,900 3.80 4.40 3.70 0 0 0
16/04/2024
4.30
 33,400 3.70 4.30 3.60 0 0 0
15/04/2024
4.30
 33,200 4.50 4.50 3.70 0 0 0
12/04/2024
4.50
 47,900 4.50 4.50 4.10 0 0 0
11/04/2024
4.50
 19,800 4.50 4.50 4.30 0 0 0
10/04/2024
4.60
 49,400 5.20 5.20 4.40 0 0 0
09/04/2024
5
 10,100 5.10 5.10 4.80 0 0 0
08/04/2024
4.60
 107,500 5.20 5.20 4.60 0 1,000 -0.0
05/04/2024
5.10
 109,300 5.50 5.80 5.10 0 0 0
04/04/2024
5.60
 94,100 5.60 6.20 5.60 0 1,000 -0.0
03/04/2024
5.50
 340,600 5 5.50 5 0 1,000 -0.0
02/04/2024
4.90
 36,200 4.80 5 4.70 0 0 0
01/04/2024
4.70
 36,900 4.60 4.80 4.60 0 0 0
29/03/2024
4.60
 30,300 4.50 4.60 4.40 0 0 0
28/03/2024
4.50
 9,400 4.50 4.50 4.50 0 0 0
27/03/2024
4.50
 10,100 4.50 4.60 4.50 0 0 0
26/03/2024
4.50
 8,400 4.50 4.60 4.50 0 0 0
25/03/2024
4.50
 8,200 4.50 4.60 4.50 0 0 0
22/03/2024
4.50
 42,900 4.40 4.50 4.40 0 0 0
21/03/2024
4.40
 21,400 4.30 4.40 4.30 0 0 0
20/03/2024
4.30
 600 4.30 4.40 4.30 0 0 0
19/03/2024
4.30
 14,400 4.20 4.30 4.30 0 0 0
18/03/2024
4.20
 9,300 4.40 4.40 4.20 0 0 0
15/03/2024
4.40
 5,000 4.40 4.40 4.40 0 0 0
14/03/2024
4.40
 31,400 4.20 4.40 4.30 0 0 0
13/03/2024
4.20
 1,000 4.30 4.30 4.20 0 0 0
12/03/2024
4.30
 4,200 4.20 4.30 4.20 0 0 0
11/03/2024
4.20
 1,900 4.30 4.40 4.20 0 0 0
08/03/2024
4.30
 47,700 4.30 4.40 4.30 0 0 0
07/03/2024
4.30
 1,800 4.30 4.30 4.30 0 0 0
06/03/2024
4.30
 9,400 4.30 4.40 4.20 0 0 0
05/03/2024
4.30
 10,600 4.30 4.50 4.20 500 0 0.0
04/03/2024
4.30
 55,600 4.30 4.40 4.20 400 0 0.0
01/03/2024
4.30
 21,600 4.40 4.40 3.90 100 0 0.0
29/02/2024
4.40
 1,100 4.40 4.40 4.30 0 0 0
28/02/2024
4.40
 10,300 4.10 4.40 4.30 0 0 0
27/02/2024
4.10
 1,800 4.30 4.30 4.10 0 0 0
26/02/2024
4.30
 7,700 4.20 4.30 4.30 2,000 0 0.0
23/02/2024
4.20
 15,700 4.30 4.30 4.20 0 0 0
22/02/2024
4.30
 12,200 4.30 4.30 4.30 0 0 0
21/02/2024
4.30
 600 4.30 4.30 4.30 0 0 0
20/02/2024
4.30
 8,700 4.20 4.40 4.30 0 0 0
19/02/2024
4.20
 1,200 4.30 4.40 4.20 0 0 0
16/02/2024
4.30
 1,200 4.20 4.30 4.30 0 0 0
15/02/2024
4.20
 7,300 4.10 4.20 4.10 0 0 0
07/02/2024
4.10
 300 4.20 4.20 4.10 0 0 0
06/02/2024
4.20
 1,200 4.20 4.20 4.10 0 0 0
05/02/2024
4.20
 200 4.20 4.20 4.20 0 0 0
02/02/2024
4.20
 2,000 4.20 4.20 4.20 0 0 0
01/02/2024
4.20
 300 4.20 4.20 4.20 0 0 0
31/01/2024
4.20
 5,600 4.20 4.30 4.20 0 0 0
29/01/2024
4.20
 11,500 4.20 4.20 4.20 0 0 0
26/01/2024
4.20
 3,300 4.30 4.30 4.20 0 0 0
24/01/2024
4.30
 1,300 4.20 4.30 4.20 0 0 0
23/01/2024
4.20
 7,000 4.20 4.20 4 0 0 0
22/01/2024
4.20
 14,700 4.30 4.30 4.20 0 1,500 -0.0
19/01/2024
4.30
 4,800 4.20 4.30 4.20 0 0 0
18/01/2024
4.20
 17,100 4.20 4.20 4.20 0 0 0
17/01/2024
4.20
 400 4.20 4.20 4.20 0 0 0
16/01/2024
4.20
 1,100 4.30 4.30 4.20 0 0 0
15/01/2024
4.30
 7,000 4.30 4.30 4.30 0 0 0
12/01/2024
4.30
 10,800 4.30 4.30 4.30 500 0 0.0
11/01/2024
4.30
 15,000 4.30 4.30 4.30 0 0 0
10/01/2024
4.30
 5,000 4.40 4.40 4.30 0 0 0
09/01/2024
4.40
 1,000 4.40 4.40 4.40 0 0 0
08/01/2024
4.40
 2,400 4.40 4.40 4.30 0 0 0
05/01/2024
4.40
 10,000 4.40 4.50 4.40 0 0 0
04/01/2024
4.40
 15,800 4.50 4.50 4.40 0 0 0
03/01/2024
4.50
 8,800 4.40 4.50 4.40 0 0 0
02/01/2024
4.40
 10,800 4.30 4.40 4.30 1,000 0 0.0
29/12/2023
4.30
 500 4.30 4.30 4.30 0 0 0
28/12/2023
4.30
 1,800 4.20 4.30 4.20 0 0 0
27/12/2023
4.20
 600 4.30 4.30 4.20 0 0 0
26/12/2023
4.30
 1,700 4.30 4.30 4.20 0 0 0
22/12/2023
4.30
 1,000 4.30 4.30 4.20 0 0 0
20/12/2023
4.30
 300 4.30 4.30 4.30 0 0 0
19/12/2023
4.30
 1,500 4.20 4.30 4.20 0 0 0
18/12/2023
4.20
 600 4.20 4.20 4.20 0 0 0
15/12/2023
4.20
 6,700 4.30 4.30 4.20 0 0 0
14/12/2023
4.30
 1,700 4.30 4.30 4.30 0 0 0
13/12/2023
4.30
 3,200 4.40 4.40 4.20 0 0 0
12/12/2023
4.40
 14,300 4.40 4.40 4.20 0 0 0
11/12/2023
4.40
 2,400 4.40 4.40 4.40 0 0 0
08/12/2023
4.40
 200 4.30 4.40 4.30 0 0 0
07/12/2023
4.30
 8,600 4.30 4.40 4.20 0 0 0
06/12/2023
4.30
 1,700 4.30 4.30 4.20 0 0 0
05/12/2023
4.30
 6,800 4.30 4.40 4.20 0 0 0
04/12/2023
4.30
 8,800 4.30 4.30 4.20 0 0 0
01/12/2023
4.30
 1,100 4.30 4.30 4.30 0 0 0
30/11/2023
4.30
 1,200 4.20 4.40 4.30 0 0 0
29/11/2023
4.20
 3,200 4.20 4.40 4.20 0 0 0
28/11/2023
4.20
 1,700 4.20 4.20 4.20 0 0 0
27/11/2023
4.20
 2,800 4.30 4.30 4.20 0 0 0
24/11/2023
4.30
 14,900 4.20 4.30 4.20 0 0 0
23/11/2023
4.20
 12,500 4.30 4.30 4.20 0 0 0
22/11/2023
4.30
 1,500 4.20 4.30 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |