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)
08/02/2022
8.14
 0 8.14 8.14 8.14 0 0 0
07/02/2022
8.14
 100 8.14 8.14 8.14 0 0 0
28/01/2022
7.09
 0 7.09 7.09 7.09 0 0 0
27/01/2022
7.09
 400 7.09 7.17 7.09 0 0 0
26/01/2022
7.96
 0 7.96 7.96 7.96 0 0 0
25/01/2022
7.96
 0 7.96 7.96 7.96 0 0 0
24/01/2022
7.96
 100 7.96 7.96 7.96 0 0 0
21/01/2022
8.05
 0 8.05 8.05 8.05 0 0 0
20/01/2022
8.05
 0 8.05 8.05 8.05 0 0 0
19/01/2022
8.05
 0 8.05 8.05 8.05 0 0 0
18/01/2022
8.05
 0 8.05 8.05 8.05 0 0 0
17/01/2022
8.05
 100 8.05 8.05 8.05 0 0 0
14/01/2022
8.05
 0 8.05 8.05 8.05 0 0 0
13/01/2022
8.05
 0 8.05 8.05 8.05 0 0 0
12/01/2022
8.05
 100 8.05 8.05 8.05 0 0 0
11/01/2022
9.36
 0 9.36 9.36 9.36 0 0 0
10/01/2022
9.36
 600 9.36 9.36 9.36 0 0 0
07/01/2022
9.54
 200 9.54 9.54 9.54 0 0 0
06/01/2022
8.75
 0 8.75 8.75 8.75 0 0 0
05/01/2022
8.75
 0 8.75 8.75 8.75 0 0 0
04/01/2022
8.75
 0 8.75 8.75 8.75 0 0 0
31/12/2021
8.75
 0 8.75 8.75 8.75 0 0 0
30/12/2021
8.75
 0 8.75 8.75 8.75 0 0 0
29/12/2021
8.75
 0 8.75 8.75 8.75 0 0 0
28/12/2021
8.75
 600 8.84 8.84 8.75 0 0 0
27/12/2021
9.19
 0 9.19 9.19 9.19 0 0 0
24/12/2021
9.19
 100 9.19 9.19 9.19 0 0 0
23/12/2021
9.10
 1,000 9.10 9.10 9.10 0 0 0
22/12/2021
8.14
 0 8.14 8.14 8.14 0 0 0
21/12/2021
8.14
 0 8.14 8.14 8.14 0 0 0
20/12/2021
8.14
 0 8.14 8.14 8.14 0 0 0
17/12/2021
8.14
 0 8.14 8.14 8.14 0 0 0
16/12/2021
8.14
 0 8.14 8.14 8.14 0 0 0
15/12/2021
8.14
 0 8.14 8.14 8.14 0 0 0
14/12/2021
8.14
 0 8.14 8.14 8.14 0 0 0
13/12/2021
7.87
 1,000 8.75 8.75 7.87 0 0 0
10/12/2021
8.66
 0 8.66 8.66 8.66 0 0 0
09/12/2021
8.66
 0 8.66 8.66 8.66 0 0 0
08/12/2021
8.66
 0 8.66 8.66 8.66 0 0 0
07/12/2021
8.66
 600 8.66 8.66 8.66 0 0 0
06/12/2021
8.66
 0 8.66 8.66 8.66 0 0 0
03/12/2021
8.66
 300 8.66 8.66 8.66 0 0 0
02/12/2021
8.66
 0 8.66 8.66 8.66 0 0 0
01/12/2021
8.66
 0 8.66 8.66 8.66 0 0 0
30/11/2021
8.66
 2,200 8.66 8.66 8.66 0 0 0
29/11/2021
9.80
 100 9.80 9.80 9.80 0 0 0
26/11/2021
8.57
 0 8.57 8.57 8.57 0 0 0
25/11/2021
8.57
 0 8.57 8.57 8.57 0 0 0
24/11/2021
8.57
 3,300 8.57 8.57 8.57 0 0 0
23/11/2021
8.31
 1,800 9.01 9.01 8.31 0 0 0
22/11/2021
9.01
 0 9.01 9.01 9.01 0 0 0
19/11/2021
8.75
 1,900 8.92 9.36 8.75 0 0 0
18/11/2021
9.36
 0 9.36 9.36 9.36 0 0 0
17/11/2021
9.36
 0 9.36 9.36 9.36 0 0 0
16/11/2021
9.97
 1,500 8.75 10.06 8.75 0 0 0
15/11/2021
8.75
 600 8.84 8.84 8.75 0 0 0
12/11/2021
8.75
 0 8.75 8.75 8.75 0 0 0
11/11/2021
8.75
 600 8.75 8.75 8.75 0 0 0
10/11/2021
8.92
 1,800 8.75 8.92 8.75 0 0 0
09/11/2021
9.19
 0 9.19 9.19 9.19 0 0 0
08/11/2021
9.19
 0 9.19 9.19 9.19 0 0 0
05/11/2021
9.19
 0 9.19 9.19 9.19 0 0 0
04/11/2021
8.75
 1,200 9.62 9.62 8.75 0 0 0
03/11/2021
8.40
 0 8.40 8.40 8.40 0 0 0
02/11/2021
8.40
 0 8.40 8.40 8.40 0 0 0
01/11/2021
8.40
 0 8.40 8.40 8.40 0 0 0
29/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
28/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
27/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
26/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
25/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
22/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
21/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
20/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
19/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
18/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
15/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
14/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
13/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
12/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
11/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
08/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
07/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
06/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
05/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
04/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
01/10/2021
8.40
 0 8.40 8.40 8.40 0 0 0
30/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
29/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
28/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
27/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
24/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
23/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
22/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
21/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
20/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
17/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
16/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
15/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
14/09/2021
8.40
 600 8.40 8.40 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |