CTCP Nhà và Thương mại Dầu khí (pbt)

8.70
1.10
(14.47%)
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
(2024-10-23) 		2 29.85% 9,600 0 0
6.70
11
8.70
2 tháng
(2024-09-23) 		-0.80 -8.42% 35,300 0 0
6.70
12.40
8.70
3 tháng
(2024-08-26) 		0.69 8.55% 53,800 0 0
6.70
12.40
8.70
6 tháng
(2024-05-27) 		-0.20 -2.30% 87,600 0 0.0
6.70
12.40
8.70
12 tháng
(2023-11-28) 		0.78 9.91% 109,300 0 0.0
6.70
12.40
8.70
24 tháng
(2022-12-05) 		0.64 7.98% 158,600 0 0.0
6.65
12.40
8.70
36 tháng
(2021-12-08) 		0.04 0.44% 259,500 0 0.0
6.65
12.69
8.70
60 tháng
(2019-12-19) 		-8.61 -49.75% 355,276 0 0.0
4.30
22.14
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
8.28
 0 8.28 8.28 8.28 0 0 0
01/07/2020
8.28
 0 8.28 8.28 8.28 0 0 0
30/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
29/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
26/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
25/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
24/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
23/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
22/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
19/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
18/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
17/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
16/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
15/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
12/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
11/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
10/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
09/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
08/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
05/06/2020
8.28
 100 8.28 8.28 8.28 0 0 0
04/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
03/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
02/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
01/06/2020
8.28
 0 8.28 8.28 8.28 0 0 0
29/05/2020
8.28
 200 8.28 8.28 8.28 0 0 0
28/05/2020
9.60
 100 9.60 9.60 9.60 0 0 0
27/05/2020
11.26
 0 11.26 11.26 11.26 0 0 0
26/05/2020
11.26
 0 11.26 11.26 11.26 0 0 0
25/05/2020
11.26
 0 11.26 11.26 11.26 0 0 0
22/05/2020
11.26
 0 11.26 11.26 11.26 0 0 0
21/05/2020
11.26
 0 11.26 11.26 11.26 0 0 0
20/05/2020
11.26
 0 11.26 11.26 11.26 0 0 0
19/05/2020: Cổ tức tiền mặt tỉ lệ: 6.46%
19/05/2020
11.26
 100 11.26 11.26 11.26 0 0 0
18/05/2020
11.38
 0 11.38 11.38 11.38 0 0 0
15/05/2020
11.38
 1,000 11.38 11.38 11.38 0 0 0
14/05/2020
11.38
 0 11.38 11.38 11.38 0 0 0
13/05/2020
11.38
 0 11.38 11.38 11.38 0 0 0
12/05/2020
11.31
 2,000 11.31 13.36 11.31 0 0 0
11/05/2020
13.28
 300 13.28 13.28 13.28 0 0 0
08/05/2020
22.14
 0 22.14 22.14 22.14 0 0 0
07/05/2020
22.14
 0 22.14 22.14 22.14 0 0 0
06/05/2020
22.14
 0 22.14 22.14 22.14 0 0 0
05/05/2020
22.14
 0 22.14 22.14 22.14 0 0 0
04/05/2020
22.14
 0 22.14 22.14 22.14 0 0 0
29/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
28/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
27/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
24/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
23/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
22/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
21/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
20/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
17/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
16/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
15/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
14/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
13/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
10/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
09/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
08/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
07/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
06/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
03/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
01/04/2020
22.14
 0 22.14 22.14 22.14 0 0 0
31/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
30/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
27/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
26/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
25/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
24/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
23/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
20/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
19/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
18/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
17/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
16/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
13/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
12/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
11/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
10/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
09/03/2020
22.14
 0 22.14 22.14 22.14 0 0 0
06/03/2020
22.14
 100 22.14 22.14 22.14 0 0 0
05/03/2020
19.37
 0 19.37 19.37 19.37 0 0 0
04/03/2020
19.37
 0 19.37 19.37 19.37 0 0 0
03/03/2020
19.37
 0 19.37 19.37 19.37 0 0 0
02/03/2020
19.37
 0 19.37 19.37 19.37 0 0 0
28/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
27/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
26/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
25/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
24/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
21/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
20/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
19/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
18/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
17/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
14/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
13/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
12/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0
11/02/2020
19.37
 0 19.37 19.37 19.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |