CTCP Thương mại Dầu khí (ptv)

4.40
-0.10
(-2.22%)
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
(2026-09-08) 		-0.40 -8.33% 302,400 0 0
4.30
5.40
4.40
2 tháng
(2026-08-10) 		-0.50 -10.20% 375,200 0 0
4.30
5.40
4.40
3 tháng
(2026-07-10) 		-0.90 -16.98% 493,700 0 0
4.30
5.40
4.40
6 tháng
(2026-04-13) 		-1.50 -25.42% 1,684,900 0 0
3.80
6.50
4.40
12 tháng
(2025-10-13) 		0.50 12.82% 7,694,600 0 0
3.40
9.70
4.40
24 tháng
(2024-10-18) 		0.10 2.33% 12,394,117 0 0
3.10
9.70
4.40
36 tháng
(2023-10-24) 		0 0% 17,495,600 0 0
3.10
9.70
4.40
60 tháng
(2021-11-03) 		-2.90 -39.73% 37,464,711 0 0
3.10
22.30
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.60 4.60 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 4.70 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 4.80 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 4.80 5.10 4.80 0 0 0
23/02/2023
5
 23,800 4.80 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 4.70 4.70 4.60 0 0 0
20/02/2023
4.60
 12,800 4.60 4.60 4.50 0 0 0
17/02/2023
4.50
 1,000 4.50 4.50 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 4.60 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 4.60 4.60 4.60 0 0 0
09/02/2023
4.70
 5,100 4.70 4.70 4.60 0 0 0
08/02/2023
4.60
 3,200 4.50 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 4.60 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 4.70 4.80 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 4.70 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 4.80 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 4.70 4.80 4.70 0 0 0
10/01/2023
4.60
 1,300 4.80 4.80 4.50 0 0 0
09/01/2023
4.60
 2,400 5 5 4.60 0 0 0
06/01/2023
4.70
 9,000 4.80 4.80 4.60 0 0 0
05/01/2023
4.60
 14,800 4.60 4.80 4.60 0 0 0
04/01/2023
4.70
 10,900 4.60 4.80 4.60 0 0 0
03/01/2023
4.60
 1,100 4.50 4.60 4.50 0 0 0
30/12/2022
4.70
 3,300 4.60 4.70 4.50 0 0 0
29/12/2022
4.60
 2,000 4.60 4.60 4.60 0 0 0
28/12/2022
4.70
 5,400 4.60 4.80 4.50 0 0 0
27/12/2022
4.80
 100 4.80 4.80 4.80 0 0 0
26/12/2022
4.30
 1,400 4.40 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 4.40 4.50 4.40 0 0 0
21/12/2022
4.30
 4,200 4.50 4.50 4.30 0 0 0
20/12/2022
4.30
 9,100 4.90 4.90 4.30 0 0 0
19/12/2022
4.90
 7,700 4.90 5 4.80 0 0 0
16/12/2022
4.80
 10,400 4.70 5.10 4.70 0 0 0
15/12/2022
5
 5,600 5.10 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 4.80 5 4.80 0 0 0
12/12/2022
4.90
 12,800 5 5.20 4.90 0 0 0
09/12/2022
5.20
 7,000 5.30 5.30 4.90 0 0 0
08/12/2022
5.40
 11,200 5.40 5.50 5 0 0 0
07/12/2022
5.30
 2,100 5.20 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 5.70 5.70 5.30 0 0 0
02/12/2022
5.20
 42,200 5.10 5.20 4.60 0 0 0
01/12/2022
4.90
 54,400 4.60 5 4.60 0 0 0
30/11/2022
4.70
 31,924 4.40 4.70 4.40 0 0 0
29/11/2022
4.50
 33,800 4.40 4.50 4.20 0 0 0
28/11/2022
4.30
 16,500 4.10 4.40 4.10 0 0 0
25/11/2022
4.10
 5,200 4.10 4.10 4.10 0 0 0
24/11/2022
4.30
 500 3.90 4.40 3.70 0 0 0
23/11/2022
4.20
 2,100 4.40 4.40 4.20 0 0 0
22/11/2022
4.30
 12,134 4.50 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 4.20 4.20 4.20 0 0 0
17/11/2022
4.10
 3,200 4.10 4.10 4.10 0 0 0
16/11/2022
4.20
 26,600 3.50 4.30 3.40 0 0 0
15/11/2022
3.90
 18,200 3.90 4 3.90 0 0 0
14/11/2022
4.50
 1,500 4.50 4.70 4.50 0 0 0
11/11/2022
4.10
 1,800 4.90 4.90 4.10 0 0 0
10/11/2022
4.30
 8,100 4.40 4.40 4.30 0 0 0
09/11/2022
5
 2,700 5 5.10 5 0 0 0
08/11/2022
5
 400 5.10 5.10 5 0 0 0
07/11/2022
5
 100 5 5 5 0 0 0
04/11/2022
4.80
 700 5 5 4.70 0 0 0
03/11/2022
5.30
 2,100 5 5.40 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 4.60 5.50 4.60 0 0 0
31/10/2022
5.30
 1,200 5.50 5.50 5.30 0 0 0
28/10/2022
5.30
 23,200 5.10 5.30 5 0 0 0
27/10/2022
5.50
 6,500 5 5.50 5 0 0 0
26/10/2022
5
 7,800 5 5 5 0 0 0
25/10/2022
5.10
 5,200 4.80 5.10 4.80 0 0 0
24/10/2022
5.60
 10,300 6.50 6.50 5.60 0 0 0
21/10/2022
6.60
 900 6.50 6.60 6.50 0 0 0
20/10/2022
6.80
 3,000 6.80 6.80 6.50 0 0 0
19/10/2022
6.80
 0 6.80 6.80 6.80 0 0 0
18/10/2022
6.80
 11,200 6.90 7.10 6.40 0 0 0
17/10/2022
6.90
 10,200 7 7 6.80 0 0 0

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