CTCP Thương mại Dầu khí (ptv)

4.50
0
(0%)
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
(2024-08-20) 		-0.20 -4.26% 942,000 0 0
4.30
5
4.50
2 tháng
(2024-07-22) 		0.10 2.27% 1,145,800 0 0
4.10
5
4.50
3 tháng
(2024-06-21) 		0.20 4.65% 1,530,800 0 0
4.10
5
4.50
6 tháng
(2024-03-25) 		0 0% 3,303,700 -700 -0.0
4
5.60
4.50
12 tháng
(2023-09-25) 		-0.90 -16.67% 4,416,100 2,300 -0.0
4
5.60
4.50
24 tháng
(2022-09-30) 		-2.90 -39.19% 10,181,607 27,800 0.1
3.90
7.40
4.50
36 tháng
(2021-10-05) 		-2.70 -37.50% 25,474,262 31,800 0.2
3.90
22.30
4.50
60 tháng
(2019-11-05) 		-10.50 -70% 27,678,214 31,800 0.2
2.70
22.30
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2022
8
 12,312 7.70 8 7.70 0 0 0
09/09/2022
7.70
 8,313 7.60 7.80 7.50 0 0 0
08/09/2022
7.60
 14,600 7.60 7.80 7.60 0 0 0
07/09/2022
7.60
 15,000 8 8 7.60 0 0 0
06/09/2022
8
 16,712 8 8.20 7.90 0 0 0
05/09/2022
8
 32,300 8.20 8.20 7.80 0 0 0
31/08/2022
8.20
 12,800 8.20 8.50 8.20 0 0 0
30/08/2022
8.20
 12,785 8.20 8.70 8.10 0 0 0
29/08/2022
8.20
 16,600 8.40 8.40 7.50 0 0 0
26/08/2022
8.40
 11,500 8.40 8.40 8.20 0 0 0
25/08/2022
8.40
 19,307 8.40 8.50 8.20 0 0 0
24/08/2022
8.40
 15,612 8.40 8.40 8.30 0 0 0
23/08/2022
8.40
 54,221 7.90 8.60 8 0 0 0
22/08/2022
7.90
 20,400 8 8 7.80 0 0 0
19/08/2022
8
 10,102 7.90 8.30 8 0 0 0
18/08/2022
7.90
 8,900 8 8.10 7.90 0 0 0
17/08/2022
8
 26,500 8.20 8.30 8 0 0 0
16/08/2022
8.20
 7,300 8.30 8.60 8.20 0 0 0
15/08/2022
8.30
 30,600 8.60 9.20 8 0 0 0
12/08/2022
8.60
 43,940 8.80 8.80 8.20 0 0 0
11/08/2022
8.80
 29,102 8.90 9.50 8.60 0 0 0
10/08/2022
8.90
 26,600 8.80 9.50 8.40 0 0 0
09/08/2022
8.80
 84,600 7.70 8.80 7.60 0 0 0
08/08/2022
7.70
 14,100 7.90 7.90 7.60 0 0 0
05/08/2022
7.90
 6,230 7.90 8 7.60 0 0 0
04/08/2022
7.90
 19,328 7.80 8 7.80 0 0 0
03/08/2022
7.80
 25,400 7.70 8 7.70 0 0 0
02/08/2022
7.70
 22,300 7.80 7.90 7.70 0 0 0
01/08/2022
7.80
 12,502 7.40 7.80 7.70 0 0 0
29/07/2022
7.40
 21,700 7.60 7.80 7.40 0 0 0
28/07/2022
7.60
 8,300 7.40 8 7.50 0 0 0
27/07/2022
7.40
 18,400 7.50 7.50 7.30 0 0 0
26/07/2022
7.50
 4,400 7.50 7.60 7.50 0 0 0
25/07/2022
7.50
 7,900 7.50 7.60 7.40 0 0 0
22/07/2022
7.50
 9,800 7.80 7.90 7.50 0 0 0
21/07/2022
7.80
 12,400 7.80 8 7.80 0 0 0
20/07/2022
7.80
 9,800 7.70 8.20 7.80 0 0 0
19/07/2022
7.70
 27,100 7.30 7.90 7.40 0 0 0
18/07/2022
7.30
 18,028 7.30 7.30 7.20 0 0 0
15/07/2022
7.30
 30,500 7.30 7.40 7.20 0 0 0
14/07/2022
7.30
 7,100 7.10 7.30 7.20 0 0 0
13/07/2022
7.10
 20,533 7.20 7.20 7 0 0 0
12/07/2022
7.20
 13,704 7.20 7.40 7 0 0 0
11/07/2022
7.20
 24,908 7.60 7.60 6.80 0 0 0
08/07/2022
7.60
 7,370 7.20 7.60 7.30 0 0 0
07/07/2022
7.20
 8,700 7.30 7.40 7.10 0 0 0
06/07/2022
7.30
 17,200 7.40 7.40 7 0 0 0
05/07/2022
7.40
 26,170 7.70 7.90 7.30 0 0 0
04/07/2022
7.70
 8,611 8 8.20 7.70 0 0 0
01/07/2022
8
 6,900 7.70 8 7.50 0 0 0
30/06/2022
7.70
 20,700 7.70 8.30 7.60 0 0 0
29/06/2022
7.70
 27,622 8.10 8.10 7.40 0 0 0
28/06/2022
8.10
 12,593 8.20 8.20 7.80 0 0 0
27/06/2022
8.20
 7,900 7.90 8.50 7.70 0 0 0
24/06/2022
7.90
 9,700 8.50 8.50 7.90 0 0 0
23/06/2022
8.50
 46,455 7.90 8.60 7.90 0 0 0
22/06/2022
7.90
 11,610 7.60 8 7.50 0 0 0
21/06/2022
7.60
 33,035 7.80 9.40 7.60 0 0 0
20/06/2022
7.80
 38,700 9 9 7.50 0 0 0
17/06/2022
9
 14,710 9.50 9.50 8.20 0 0 0
16/06/2022
9.50
 22,000 9.60 9.90 9.10 0 0 0
15/06/2022
9.60
 44,200 9.70 11.10 9.40 0 0 0
14/06/2022
9.70
 48,800 9.60 10 9.40 0 0 0
13/06/2022
9.60
 25,002 10.60 10.60 9.20 0 0 0
10/06/2022
10.60
 16,045 11 11 10.30 0 0 0
09/06/2022
11
 26,901 10.90 11.30 10.10 0 0 0
08/06/2022
10.90
 30,806 10.80 11.40 10.70 0 0 0
07/06/2022
10.80
 30,600 11.20 11.30 10.50 0 0 0
06/06/2022
11.20
 66,152 10.40 11.80 10.50 0 0 0
03/06/2022
10.40
 32,900 10.60 10.70 10.20 0 0 0
02/06/2022
10.60
 107,300 12 12 10.40 0 0 0
01/06/2022
12
 67,500 11.20 12.50 11.40 0 0 0
31/05/2022
11.20
 76,958 10.20 11.20 10.30 0 0 0
30/05/2022
10.20
 164,500 8.80 10.20 8.80 0 0 0
27/05/2022
8.80
 15,810 8.80 9 8.80 0 0 0
26/05/2022
8.80
 6,800 8.90 9 8.70 0 0 0
25/05/2022
8.90
 28,500 8.80 9 8.50 0 0 0
24/05/2022
8.80
 22,200 8.80 9 8.50 0 0 0
23/05/2022
8.80
 17,800 9 9 8.60 0 0 0
20/05/2022
9
 9,707 9 9.40 8.90 0 0 0
19/05/2022
9
 19,300 9 9.10 8.30 0 0 0
18/05/2022
9
 34,100 9.40 9.80 9 0 0 0
17/05/2022
9.40
 30,000 8.50 9.50 8.50 0 0 0
16/05/2022
8.50
 18,805 8 9 8.30 0 0 0
13/05/2022
8
 49,606 8.30 8.60 7.60 0 0 0
12/05/2022
8.30
 19,600 9.40 9.60 8.10 0 0 0
11/05/2022
9.40
 11,900 9.20 10 9.20 0 0 0
10/05/2022
9.20
 32,100 8.60 9.50 7.50 0 0 0
09/05/2022
8.60
 55,481 9.70 9.80 8.50 0 0 0
06/05/2022
9.70
 13,210 10.30 10.40 9.70 0 0 0
05/05/2022
10.30
 25,800 10 11.10 10.30 0 0 0
04/05/2022
10
 25,605 10.20 11.10 10 0 0 0
29/04/2022
10.20
 44,000 9.90 10.20 10 4,000 0 0.0
28/04/2022
9.90
 30,100 9.10 10.20 9.30 0 0 0
27/04/2022
9.10
 18,117 9 9.20 8.40 0 0 0
26/04/2022
9
 26,654 8.60 9.30 7.50 0 0 0
25/04/2022
8.60
 25,089 9.60 10.50 8.40 0 0 0
22/04/2022
9.60
 33,400 9.80 10.30 9.40 0 0 0
21/04/2022
9.80
 57,500 10.80 10.80 9.50 0 0 0
20/04/2022
10.80
 23,110 11.50 12 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |