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)
23/12/2021
9.60
 333,800 12 12.10 9.10 0 0 0
22/12/2021
10.80
 141,100 9.50 10.80 9.50 0 0 0
21/12/2021
9.50
 157,963 8.70 9.50 8.70 0 0 0
20/12/2021
8.70
 396,725 8 8.70 8 0 0 0
17/12/2021
7.80
 32,850 7.70 7.90 7.70 0 0 0
16/12/2021
7.80
 21,200 7.70 7.80 7.70 0 0 0
15/12/2021
7.80
 18,200 7.90 7.90 7.60 0 0 0
14/12/2021
7.80
 17,000 8 8 7.70 0 0 0
13/12/2021
7.90
 35,200 7.80 8 7.80 0 0 0
10/12/2021
7.80
 55,825 8 8 7.80 0 0 0
09/12/2021
7.80
 41,400 8.20 8.20 7.80 0 0 0
08/12/2021
7.90
 21,524 8.30 8.30 7.90 0 0 0
07/12/2021
8.10
 53,300 8 8.30 7.90 0 0 0
06/12/2021
7.90
 49,700 8 8.30 7.90 0 0 0
03/12/2021
8
 43,924 8 8.10 7.90 0 0 0
02/12/2021
8
 71,100 8.10 8.10 8 0 0 0
01/12/2021
8.10
 15,700 7.90 8.30 7.80 0 0 0
30/11/2021
7.90
 63,400 7.90 8.10 7.80 0 0 0
29/11/2021
7.90
 24,410 7.40 8.20 7.40 0 0 0
26/11/2021
8.10
 46,900 8.10 8.30 8.10 0 0 0
25/11/2021
8.10
 51,602 8.40 8.40 8 0 0 0
24/11/2021
8.30
 50,500 8.60 8.60 8.30 0 0 0
23/11/2021
8.60
 24,500 8.30 8.60 8.30 0 0 0
22/11/2021
8.30
 58,302 8.90 8.90 8.30 0 0 0
19/11/2021
9
 176,100 8.90 10 8.40 0 0 0
18/11/2021
8.90
 85,600 9.20 9.20 8.60 0 0 0
17/11/2021
9.20
 89,500 9.50 9.50 9.20 0 0 0
16/11/2021
9.50
 161,506 9.40 9.60 9 0 0 0
15/11/2021
9.40
 100,911 8.60 9.40 8.40 0 0 0
12/11/2021
8.50
 109,349 8.70 8.70 8.30 0 0 0
11/11/2021
8.70
 138,901 9.20 9.20 8 0 0 0
10/11/2021
9.20
 118,203 9 9.70 8.70 0 0 0
09/11/2021
9
 130,975 8.10 9 8 0 0 0
08/11/2021
8.10
 256,641 7.40 8.20 7.40 0 0 0
05/11/2021
7.40
 69,800 7.30 7.40 7 0 0 0
04/11/2021
7.20
 47,100 7.40 7.40 7 0 0 0
03/11/2021
7.30
 34,073 7.20 7.30 7.10 0 0 0
02/11/2021
7.10
 32,000 7.20 7.30 7 0 0 0
01/11/2021
7.30
 53,122 6.90 7.40 6.80 0 0 0
29/10/2021
7
 30,000 7 7.10 7 0 0 0
28/10/2021
7.10
 27,700 7 7.20 7 0 0 0
27/10/2021
7
 39,400 6.90 7.30 6.90 0 0 0
26/10/2021
7
 32,900 7.20 7.20 6.90 0 0 0
25/10/2021
7
 31,205 7.10 7.10 7 0 0 0
22/10/2021
7.10
 32,150 6.80 7.20 6.70 0 0 0
21/10/2021
7
 8,400 7.20 7.20 6.90 0 0 0
20/10/2021
6.90
 32,760 6.80 7.20 6.80 0 0 0
19/10/2021
7
 23,800 7.10 7.10 6.80 0 0 0
18/10/2021
7.10
 43,400 7.20 7.20 7 0 0 0
15/10/2021
7.30
 13,000 7.20 7.30 7.10 0 0 0
14/10/2021
7.40
 30,005 7.30 7.50 6.90 0 0 0
13/10/2021
7.30
 64,300 7.20 7.70 7 0 0 0
12/10/2021
7
 40,400 6.80 7.10 6.50 0 0 0
11/10/2021
6.90
 28,110 7 7.20 6.60 0 0 0
08/10/2021
7.20
 15,700 6.90 7.20 6.90 0 0 0
07/10/2021
7.30
 69,510 7.60 7.60 7.20 0 0 0
06/10/2021
7.70
 109,122 7.80 8.30 7.60 0 0 0
05/10/2021
7.20
 56,300 6.90 7.90 6.90 0 0 0
04/10/2021
7.10
 107,223 6.50 7.10 6.50 0 0 0
01/10/2021
6.20
 10,300 6 6.30 6 0 0 0
30/09/2021
6.80
 5,501 6.80 6.80 6.10 0 0 0
29/09/2021
6.90
 9,700 6.90 7 6.40 0 0 0
28/09/2021
7.10
 19,850 6.70 7.10 6.50 0 0 0
27/09/2021
6.10
 3,300 6.90 6.90 6 0 0 0
24/09/2021
6.20
 6,800 6.40 7.10 6.10 0 0 0
23/09/2021
6.90
 25,800 7.50 7.50 6.70 0 0 0
22/09/2021
6.90
 26,200 6.60 7.20 6.30 0 0 0
21/09/2021
6.60
 11,300 7.10 7.10 6.50 0 0 0
20/09/2021
7.10
 12,100 7.20 7.90 7 0 0 0
17/09/2021
6.80
 74,200 6.60 7 6.60 0 0 0
16/09/2021
6.70
 23,112 6.20 7 6.20 0 0 0
15/09/2021
6.40
 25,930 5.70 6.50 5.70 0 0 0
14/09/2021
5.90
 11,601 5.90 5.90 5.60 0 0 0
13/09/2021
5.90
 11,600 5.20 6.10 5.20 0 0 0
10/09/2021
6
 19,010 6.10 6.10 5.80 0 0 0
09/09/2021
6.10
 26,681 5.40 6.10 5.20 0 0 0
08/09/2021
5.40
 13,200 5.50 5.60 5.10 0 0 0
07/09/2021
5.50
 29,647 6.30 7.10 5.50 0 0 0
06/09/2021
6.20
 75,635 5.50 6.20 5.50 0 0 0
01/09/2021
5.50
 42,100 5.10 5.50 4.90 0 0 0
31/08/2021
4.90
 27,522 4.60 5.20 4.60 0 0 0
30/08/2021
4.70
 33,000 4.60 4.70 4.50 0 0 0
27/08/2021
4.60
 8,000 4.50 4.70 4.50 0 0 0
26/08/2021
4.50
 4,900 4.60 4.70 4.50 0 0 0
25/08/2021
4.60
 4,622 4.60 4.70 4.50 0 0 0
24/08/2021
4.60
 4,400 4.60 4.60 4.60 0 0 0
23/08/2021
4.60
 15,100 4.60 4.70 4.50 0 0 0
20/08/2021
4.70
 21,900 4.60 4.70 4.60 0 0 0
19/08/2021
4.70
 15,900 4.50 4.70 4.50 0 0 0
18/08/2021
4.50
 14,700 4.50 4.60 4.40 0 0 0
17/08/2021
4.50
 17,000 4.60 4.60 4.40 0 0 0
16/08/2021
4.60
 18,300 4.40 4.70 4.40 0 0 0
13/08/2021
4.40
 19,000 4.40 4.40 4.30 0 0 0
12/08/2021
4.60
 21,500 4.70 4.80 4.50 0 0 0
11/08/2021
4.60
 20,600 4.60 4.80 4.60 0 0 0
10/08/2021
4.60
 16,232 4.60 4.60 4.30 0 0 0
09/08/2021
4.60
 33,310 4.80 5 4.20 0 0 0
06/08/2021
4.80
 1,500 4.80 4.80 4.80 0 0 0
05/08/2021
4.90
 51,600 4.30 4.90 4 0 0 0
04/08/2021
5
 200,600 4.30 5.70 4.30 0 0 0

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