Công ty cổ phần Petro Times (ppt)

9.90
-1.10
(-10%)
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
(2024-04-10) 		1.30 12.38% 2,344,900 0 0
9.90
11.80
9.90
2 tháng
(2024-03-11) 		1.40 13.46% 5,138,600 0 0
9.90
11.80
9.90
3 tháng
(2024-02-15) 		1.10 10.28% 6,196,800 0 0
9.90
11.80
9.90
6 tháng
(2023-11-13) 		0.80 7.27% 9,071,000 0 0
9.90
11.80
9.90
12 tháng
(2023-05-16) 		-4.40 -27.16% 14,301,821 0 0
9.90
19.30
9.90
24 tháng
(2022-07-13) 		-7.24 -38.03% 20,625,801 0 0
9.90
22.60
9.90
36 tháng
(2022-07-13) 		-7.24 -38.03% 20,625,801 0 0
9.90
22.60
9.90
60 tháng
(2022-07-13) 		-7.24 -38.03% 20,625,801 0 0
9.90
22.60
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2024
12.60
 244,405 12.50 12.70 12.40 0 0 0
09/10/2024
12.50
 149,163 12.20 12.50 12.20 0 0 0
08/10/2024
12.20
 117,357 12.20 12.30 12.10 0 0 0
07/10/2024
12.20
 109,885 12.10 12.20 12.10 0 0 0
04/10/2024
12.10
 196,700 12 12.10 11.90 0 0 0
03/10/2024
12
 295,812 12 12.10 11.90 0 0 0
02/10/2024
12
 322,600 11.80 12 11.80 0 0 0
01/10/2024
11.90
 299,300 11.90 12 11.80 0 0 0
30/09/2024
11.90
 221,800 11.90 12 11.80 0 0 0
27/09/2024
11.90
 196,875 12 12.10 11.80 0 0 0
26/09/2024
12.10
 90,210 12.10 12.20 11.80 0 0 0
25/09/2024
12.10
 138,577 12.20 12.30 11.90 0 0 0
24/09/2024
12.20
 143,291 12.30 12.40 12.10 0 0 0
23/09/2024
12.30
 109,500 12.20 12.30 12.10 0 0 0
20/09/2024
12.20
 91,910 12.20 12.30 12.10 0 0 0
19/09/2024
12.20
 104,101 12 12.20 11.90 0 0 0
18/09/2024
12
 159,662 11.90 12 11.60 0 0 0
17/09/2024
11.90
 166,300 11.80 11.90 11.80 0 0 0
16/09/2024
11.80
 93,608 12 12.10 11.80 0 0 0
13/09/2024
12
 162,216 12 12.10 11.80 0 0 0
12/09/2024
12
 226,609 12.10 12.20 11.90 0 0 0
11/09/2024
12.10
 145,404 11.90 12.10 11.80 0 0 0
10/09/2024
12
 315,900 11.70 12 11.70 0 0 0
09/09/2024
11.70
 216,016 11.50 11.70 11.30 0 0 0
06/09/2024
11.50
 126,268 11.30 11.50 11.30 0 0 0
05/09/2024
11.30
 145,600 11.40 11.50 11.20 0 0 0
04/09/2024
11.40
 134,700 11.40 11.50 11.30 0 0 0
30/08/2024
11.40
 169,135 11.30 11.40 11.20 0 0 0
29/08/2024
11.40
 191,145 11.30 11.40 11.30 0 0 0
28/08/2024
11.40
 258,400 11.50 11.60 11.40 0 0 0
27/08/2024
11.50
 187,560 11.60 11.60 11.40 0 0 0
26/08/2024
11.60
 559,012 11.50 11.60 11.40 0 0 0
23/08/2024
11.50
 247,344 11.50 11.60 11.30 0 0 0
22/08/2024
11.50
 247,300 11.50 11.50 11.30 0 0 0
21/08/2024
11.50
 268,971 11.40 11.50 11.30 0 0 0
20/08/2024
11.40
 453,100 11.20 11.40 11.10 0 0 0
19/08/2024
11.20
 128,909 11.30 11.30 10.50 0 0 0
16/08/2024
11.30
 107,061 11.20 11.30 11.10 0 0 0
15/08/2024
11.20
 87,200 11.10 11.20 11 0 0 0
14/08/2024
11.10
 99,905 11 11.30 10.90 0 0 0
13/08/2024
11
 102,422 11 11.20 10.80 0 0 0
12/08/2024
11
 377,114 10.60 11 10.20 0 0 0
09/08/2024
10.60
 391,650 10.60 10.80 9.70 0 0 0
08/08/2024
10.70
 99,216 10.70 10.80 10 0 0 0
07/08/2024
10.70
 176,100 10.70 10.90 10 0 0 0
06/08/2024
10.70
 103,001 10.70 11 9.70 0 0 0
05/08/2024
10.70
 327,400 11.20 11.30 10.50 0 0 0
02/08/2024
11.20
 128,102 11.10 11.20 10.70 0 0 0
01/08/2024
11.10
 208,800 11.20 11.30 10.80 0 0 0
31/07/2024
11.20
 137,300 11.40 11.50 11.10 0 0 0
30/07/2024
11.40
 108,000 11.50 11.50 11.20 0 0 0
29/07/2024
11.50
 283,700 11.50 11.50 11.20 0 0 0
26/07/2024
11.40
 374,102 11.40 11.50 11.20 0 0 0
25/07/2024
11.40
 356,200 11.40 11.50 11 0 0 0
24/07/2024
11.40
 198,800 11.40 11.40 11.20 0 0 0
23/07/2024
11.40
 220,900 11.50 11.50 11.20 0 0 0
22/07/2024
11.40
 240,800 11.50 11.50 11.30 0 0 0
19/07/2024
11.50
 236,100 11.50 11.50 11.30 0 0 0
18/07/2024
11.50
 121,000 11.60 11.60 11.40 0 0 0
17/07/2024
11.50
 109,000 11.50 11.60 11.20 0 0 0
16/07/2024
11.50
 72,000 11.60 11.60 11.40 0 0 0
15/07/2024
11.50
 103,900 11.60 11.60 11.30 0 0 0
12/07/2024
11.60
 135,900 11.60 11.60 11.30 0 0 0
11/07/2024
11.60
 96,200 11.50 11.60 11.40 0 0 0
10/07/2024
11.50
 128,400 11.60 11.60 11.50 0 0 0
09/07/2024
11.50
 111,700 11.80 11.90 11.40 0 0 0
08/07/2024
11.80
 181,410 11.60 11.80 11.60 0 0 0
05/07/2024
11.60
 130,820 11.60 11.70 11.40 0 0 0
04/07/2024
11.60
 102,100 11.50 11.60 11.40 0 0 0
03/07/2024
10.50
 81,000 10.20 10.50 10.10 0 0 0
02/07/2024
11.50
 201,600 11.60 11.60 11.20 0 0 0
01/07/2024
11.60
 138,500 11.60 11.60 11.30 0 0 0
28/06/2024
11.60
 128,000 11.50 11.60 11.40 0 0 0
27/06/2024
11.50
 196,203 11.60 11.60 11.50 0 0 0
26/06/2024
11.60
 186,700 11.60 11.60 11.50 0 0 0
25/06/2024
11.60
 490,700 11.40 11.60 11.30 0 0 0
24/06/2024
11.40
 384,300 11.60 11.70 11.30 0 0 0
21/06/2024
11.50
 332,733 11.60 11.60 11.40 0 0 0
20/06/2024
11.60
 343,967 11.60 11.60 11.50 0 0 0
19/06/2024
11.60
 284,500 11.50 11.70 11.40 0 0 0
18/06/2024
11.50
 291,601 11.40 11.60 11.40 0 0 0
17/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/06/2024
11.40
 258,700 11.80 11.80 11.30 0 0 0
14/06/2024
12.30
 235,763 12.60 12.60 12.10 0 0 0
13/06/2024
12.60
 203,969 12.60 12.70 12.50 0 0 0
12/06/2024
12.60
 268,313 12.60 12.70 12.50 0 0 0
11/06/2024
12.80
 163,000 12.70 13 12.70 0 0 0
10/06/2024
12.70
 134,200 12.60 12.70 12.50 0 0 0
07/06/2024
12.60
 641,856 12.60 12.80 12.40 0 0 0
06/06/2024
12.70
 436,101 12.20 12.70 12.10 0 0 0
05/06/2024
12.30
 354,100 12.40 12.50 12.10 0 0 0
04/06/2024
12.40
 278,000 12.60 12.70 12.20 0 0 0
03/06/2024
12.60
 329,400 12.40 12.70 12.30 0 0 0
31/05/2024
12.40
 293,800 12.10 12.50 12.10 0 0 0
30/05/2024
12.10
 235,700 12 12.10 11.70 0 0 0
29/05/2024
12
 162,600 12 12 11.80 0 0 0
28/05/2024
12
 254,000 11.80 12 11.50 0 0 0
27/05/2024
11.80
 242,100 11.80 11.80 11.60 0 0 0
24/05/2024
11.80
 98,100 11.70 11.90 11.50 0 0 0
23/05/2024
11.70
 115,100 11.80 11.90 11.40 0 0 0
22/05/2024
11.80
 137,501 11.70 12 11.60 0 0 0

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