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
(2024-08-19) 		-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)
22/11/2023
4.30
 1,500 4.20 4.30 4.20 0 0 0
21/11/2023
4.20
 600 4.30 4.30 4.20 0 0 0
20/11/2023
4.30
 3,000 4.40 4.40 4.20 0 0 0
17/11/2023
4.40
 6,500 4.30 4.40 4.30 0 0 0
16/11/2023
4.30
 500 4.40 4.40 4.30 0 0 0
15/11/2023
4.40
 6,900 4.30 4.40 4.30 0 0 0
14/11/2023
4.30
 8,000 4.40 4.50 4.10 0 0 0
13/11/2023
4.40
 12,700 4.60 4.60 4.30 0 0 0
10/11/2023
4.60
 41,700 4.40 4.60 4.20 0 0 0
09/11/2023
4.40
 16,300 4.30 4.40 4.30 0 0 0
08/11/2023
4.30
 3,100 4.20 4.40 4.20 0 0 0
07/11/2023
4.20
 18,600 4.20 4.30 4.20 0 0 0
06/11/2023
4.20
 5,100 4.10 4.20 4.10 0 0 0
03/11/2023
4.10
 4,300 4.40 4.40 4.10 0 0 0
02/11/2023
4.40
 25,400 4 4.40 4 0 0 0
01/11/2023
4
 17,900 4.30 4.30 4 0 0 0
31/10/2023
4.30
 700 4.30 4.30 4 0 0 0
30/10/2023
4.30
 7,300 4.30 4.40 4.30 0 0 0
27/10/2023
4.30
 3,400 4.20 4.40 4.20 0 0 0
26/10/2023
4.20
 9,800 4.30 4.30 4.10 0 0 0
25/10/2023
4.30
 17,900 4.40 4.50 4.30 0 0 0
24/10/2023
4.40
 35,800 4.60 4.60 4.40 0 0 0
23/10/2023
4.60
 34,100 4.70 4.70 4.10 0 0 0
20/10/2023
4.70
 16,200 4.80 4.80 4.50 0 0 0
19/10/2023
4.80
 7,900 4.80 4.80 4.70 0 0 0
18/10/2023
4.80
 11,700 5 5 4.80 0 0 0
17/10/2023
5
 20,200 5.20 5.20 5 0 0 0
16/10/2023
5.20
 22,600 5 5.30 5.10 0 0 0
13/10/2023
5
 13,400 5.20 5.20 4.80 0 0 0
12/10/2023
5.20
 9,700 5.20 5.30 4.90 0 0 0
11/10/2023
5.20
 10,400 4.90 5.40 5 0 0 0
10/10/2023
4.90
 32,700 5.20 5.20 4.60 0 0 0
09/10/2023
5.20
 8,200 5.20 5.40 5.20 0 0 0
06/10/2023
5.20
 8,300 5.20 5.30 5 0 0 0
05/10/2023
5.20
 9,900 5.20 5.20 4.50 0 0 0
04/10/2023
5.20
 5,900 5.40 5.40 5.20 0 0 0
03/10/2023
5.40
 7,900 5.20 5.40 5.20 0 0 0
02/10/2023
5.20
 6,700 5.30 5.40 5.10 0 0 0
29/09/2023
5.30
 6,500 5.40 5.40 5.10 0 0 0
28/09/2023
5.40
 1,200 5.20 5.40 5.20 0 0 0
27/09/2023
5.20
 5,500 5.20 5.40 4.60 0 0 0
26/09/2023
5.20
 13,700 5.40 5.40 4.60 0 0 0
25/09/2023
5.40
 8,900 5.50 5.70 5.30 0 0 0
22/09/2023
5.50
 32,800 5.50 5.60 5.40 0 0 0
21/09/2023
5.50
 10,300 5.60 5.60 5.40 0 0 0
20/09/2023
5.60
 14,800 5.50 5.60 5.50 0 0 0
19/09/2023
5.50
 12,500 5.60 5.70 5.50 0 0 0
18/09/2023
5.60
 7,700 5.70 5.70 5.60 0 0 0
15/09/2023
5.70
 67,400 5.50 5.90 5.60 2,200 0 0.0
14/09/2023
5.50
 4,500 5.70 5.70 5.50 0 0 0
13/09/2023
5.70
 33,400 5.70 5.70 5.50 0 0 0
12/09/2023
5.70
 60,600 5.70 5.70 5.60 0 0 0
11/09/2023
5.70
 17,100 5.60 5.70 5.50 0 0 0
08/09/2023
5.60
 7,200 5.60 5.60 5.60 0 0 0
07/09/2023
5.60
 4,900 5.60 5.70 5.60 0 0 0
06/09/2023
5.60
 31,000 5.60 5.70 5.50 0 0 0
05/09/2023
5.60
 4,000 5.40 5.60 5.50 0 0 0
31/08/2023
5.40
 16,400 5.50 5.50 5.40 0 0 0
30/08/2023
5.50
 8,000 5.50 5.50 5.40 0 0 0
29/08/2023
5.50
 8,000 5.50 5.60 5.50 0 0 0
28/08/2023
5.50
 13,300 5.50 5.60 5.50 0 0 0
25/08/2023
5.50
 14,500 5.60 5.60 5.40 0 0 0
24/08/2023
5.60
 33,200 5.50 5.60 5.40 0 0 0
23/08/2023
5.50
 5,500 5.50 5.60 5.40 0 0 0
22/08/2023
5.50
 19,200 5.60 5.60 5.40 0 0 0
21/08/2023
5.60
 61,300 5.20 5.60 5.40 0 0 0
18/08/2023
5.20
 94,900 5.80 5.80 5 0 0 0
17/08/2023
5.80
 29,900 5.70 5.80 5.70 0 0 0
16/08/2023
5.70
 15,300 5.80 5.90 5.70 0 0 0
15/08/2023
5.80
 29,900 5.90 5.90 5.70 0 0 0
14/08/2023
5.90
 55,300 5.80 6.10 5.70 0 0 0
11/08/2023
5.80
 53,800 6 6.20 5.70 0 0 0
10/08/2023
6
 128,800 5.90 6.20 5.90 0 0 0
09/08/2023
5.90
 82,800 5.80 5.90 5.60 0 0 0
08/08/2023
5.80
 48,200 5.60 5.80 5.60 0 0 0
07/08/2023
5.60
 25,200 5.70 5.80 5.50 0 0 0
04/08/2023
5.70
 14,500 5.60 5.70 5.50 0 0 0
03/08/2023
5.60
 32,600 5.70 5.80 5.50 0 0 0
02/08/2023
5.70
 59,400 5.80 6 5.60 0 0 0
01/08/2023
5.80
 131,100 5.60 6.20 5.70 0 0 0
31/07/2023
5.60
 82,000 5.50 5.60 5.50 0 0 0
28/07/2023
5.50
 29,900 5.50 5.60 5.50 0 0 0
27/07/2023
5.50
 34,300 5.60 5.60 5.50 0 0 0
26/07/2023
5.60
 10,900 5.50 5.70 5.50 0 0 0
25/07/2023
5.50
 48,800 5.60 5.60 5.50 0 0 0
24/07/2023
5.60
 17,100 5.50 5.60 5.50 0 0 0
21/07/2023
5.50
 18,500 5.50 5.70 5.50 0 0 0
20/07/2023
5.50
 8,800 5.60 5.60 5.50 0 0 0
19/07/2023
5.60
 20,000 5.60 5.60 5.50 0 0 0
18/07/2023
5.60
 20,700 5.70 5.70 5.60 0 0 0
17/07/2023
5.70
 40,700 5.60 5.70 5.60 0 0 0
14/07/2023
5.60
 12,200 5.60 5.70 5.50 0 0 0
13/07/2023
5.60
 21,100 5.60 5.80 5.50 0 0 0
12/07/2023
5.60
 8,400 5.70 5.70 5.60 0 0 0
11/07/2023
5.70
 13,400 5.60 5.90 5.60 0 0 0
10/07/2023
5.60
 23,100 5.60 5.70 5.50 0 0 0
07/07/2023
5.60
 5,600 5.60 5.60 5.50 0 0 0
06/07/2023
5.60
 16,600 5.60 5.70 5.60 0 0 0
05/07/2023
5.60
 17,439 5.60 5.80 5.60 0 0 0
04/07/2023
5.60
 14,703 5.60 5.70 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |