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)
18/12/2023
10.80
 36,100 11 11.10 10.80 0 0 0
15/12/2023
11
 65,500 10.70 11.10 10.40 0 0 0
14/12/2023
10.70
 50,100 10.90 11.20 10.60 0 0 0
13/12/2023
10.90
 32,300 10.90 11.10 10.80 0 0 0
12/12/2023
10.80
 63,600 11.20 11.20 10.50 0 0 0
11/12/2023
11.20
 46,300 11.10 11.30 10.80 0 0 0
08/12/2023
11.10
 83,600 11 11.30 10.80 0 0 0
07/12/2023
11
 38,900 10.90 11 10.70 0 0 0
06/12/2023
11
 50,700 11 11.20 10.60 0 0 0
05/12/2023
11.10
 67,600 11.30 11.30 11 0 0 0
04/12/2023
11.30
 57,800 11.10 11.30 10.80 0 0 0
01/12/2023
19.80
 4,900 20 20 19.70 0 0 0
30/11/2023
10.80
 41,200 11 11.20 10.80 0 0 0
29/11/2023
11
 48,200 10.90 11.10 10.80 0 0 0
28/11/2023
10.90
 80,500 10.90 10.90 10.40 0 0 0
27/11/2023
10.90
 65,809 10.80 11 10.70 0 0 0
24/11/2023
10.80
 34,600 11 11.30 10.70 0 0 0
23/11/2023
11
 36,500 11.10 11.10 10.80 0 0 0
22/11/2023
11.10
 19,513 11.20 11.20 11 0 0 0
21/11/2023
11.20
 58,200 11 11.20 10.90 0 0 0
20/11/2023
11
 32,800 11 11 10.80 0 0 0
17/11/2023
11
 50,410 11.20 11.30 11 0 0 0
16/11/2023
11.20
 32,500 11.40 11.40 11.10 0 0 0
15/11/2023
11.40
 36,500 11.40 11.70 11 0 0 0
14/11/2023
11.40
 46,910 11 11.50 11 0 0 0
13/11/2023
11
 28,920 11.10 11.30 11 0 0 0
10/11/2023
11.10
 25,400 11.30 11.30 11 0 0 0
09/11/2023
11.30
 25,000 11.30 11.70 11.30 0 0 0
08/11/2023
11.30
 58,400 11.30 11.40 10.90 0 0 0
07/11/2023
14.50
 37,533 14.60 14.70 14.40 0 0 0
06/11/2023
11.20
 57,200 11 11.20 11 0 0 0
03/11/2023
11
 31,500 11.50 11.60 11 0 0 0
02/11/2023
11.50
 25,330 11.20 11.50 11.10 0 0 0
01/11/2023
11.20
 58,500 11.60 11.60 11.10 0 0 0
31/10/2023
11.60
 20,701 11.70 11.80 11.50 0 0 0
30/10/2023
11.70
 24,200 11.70 11.80 11.60 0 0 0
27/10/2023
15
 212,300 15 15.10 14.30 0 0 0
26/10/2023
11.80
 18,900 12.40 12.40 11.70 0 0 0
25/10/2023
12.40
 28,500 12.30 12.50 12.30 0 0 0
24/10/2023
12.30
 23,101 12.20 12.30 12.20 0 0 0
23/10/2023
12.20
 63,425 12.20 12.80 12.10 0 0 0
20/10/2023
12.10
 18,800 12 12.10 12 0 0 0
19/10/2023
12
 17,100 12.50 12.60 11.80 0 0 0
18/10/2023
12.50
 20,400 12.60 12.60 12.20 0 0 0
17/10/2023
12.60
 17,500 12.70 12.80 12.50 0 0 0
16/10/2023
12.70
 20,600 12.70 12.80 12.70 0 0 0
13/10/2023
12.70
 22,700 12.60 12.70 12.60 0 0 0
12/10/2023
12.60
 22,200 12.60 12.60 12.40 0 0 0
11/10/2023
12.60
 28,200 12.50 12.80 12.50 0 0 0
10/10/2023
12.50
 38,524 12.30 12.50 12.20 0 0 0
09/10/2023
12.30
 37,700 12 12.30 12 0 0 0
06/10/2023
12
 17,300 11.90 12 11.60 0 0 0
05/10/2023
11.90
 15,800 12 12.10 11.90 0 0 0
04/10/2023
12
 51,800 12.10 12.20 11.90 0 0 0
03/10/2023
12.10
 16,800 12.30 12.30 12.10 0 0 0
02/10/2023
12.30
 19,400 12.30 12.40 12.20 0 0 0
29/09/2023
12.30
 18,200 12.20 12.40 12.10 0 0 0
28/09/2023
12.20
 25,900 12.20 12.20 11.80 0 0 0
27/09/2023
12.20
 22,800 12.10 12.20 11.90 0 0 0
26/09/2023
12.10
 59,800 12.30 12.40 11.70 0 0 0
25/09/2023
12.30
 32,700 13 13 12.30 0 0 0
22/09/2023
13
 33,569 13.40 13.50 12.90 0 0 0
21/09/2023
13.40
 30,800 13.60 13.90 13.40 0 0 0
20/09/2023
13.60
 35,600 13.80 14 13.50 0 0 0
19/09/2023
15
 212,300 15 15.10 14.30 0 0 0
18/09/2023
13.80
 30,200 14.20 14.40 13.70 0 0 0
15/09/2023
15
 212,300 15 15.10 14.30 0 0 0
14/09/2023
14.10
 100,200 14.50 14.60 13.80 0 0 0
13/09/2023
14.50
 59,100 14.60 14.80 14 0 0 0
12/09/2023
14.50
 96,710 14.80 14.80 14 0 0 0
11/09/2023
14.80
 71,200 15.70 15.80 14.60 0 0 0
08/09/2023
15.70
 100,710 15.50 16 15.50 0 0 0
07/09/2023
15.50
 202,900 14.50 15.70 14.50 0 0 0
06/09/2023
14.30
 22,600 14.80 14.90 14.30 0 0 0
05/09/2023
14.80
 16,000 14.80 14.90 14.50 0 0 0
31/08/2023
14.80
 12,100 14.70 15 14.70 0 0 0
30/08/2023
14.70
 16,400 14.90 15.10 14.70 0 0 0
29/08/2023
14.90
 13,200 15.20 15.30 14.90 0 0 0
28/08/2023
15.20
 41,400 14.90 15.20 14.90 0 0 0
25/08/2023
15
 212,300 15 15.10 14.30 0 0 0
24/08/2023
14.70
 86,100 14.50 14.80 14.50 0 0 0
23/08/2023
14.50
 15,900 14.50 14.60 14.50 0 0 0
22/08/2023
14.50
 14,100 14.40 14.50 14.20 0 0 0
21/08/2023
14.40
 83,900 14.20 14.40 14 0 0 0
18/08/2023
14.20
 40,205 14.60 14.60 13.90 0 0 0
17/08/2023
14.50
 18,800 14.30 14.70 14.30 0 0 0
16/08/2023
14.30
 20,800 14.60 14.70 14.30 0 0 0
15/08/2023
14.60
 43,800 14.90 14.90 14.60 0 0 0
14/08/2023
14.90
 47,300 14.70 15 14.30 0 0 0
11/08/2023
14.70
 52,700 14.80 14.90 14.70 0 0 0
10/08/2023
14.80
 31,100 14.60 14.80 14.60 0 0 0
09/08/2023
14.60
 48,305 14.50 14.70 14.50 0 0 0
08/08/2023
14.50
 33,200 14.50 14.70 14.20 0 0 0
07/08/2023
14.60
 49,300 14.60 14.70 14.60 0 0 0
04/08/2023
14.60
 20,300 14.70 14.70 14.60 0 0 0
03/08/2023
14.70
 68,000 14.60 14.70 14.30 0 0 0
02/08/2023
14.60
 42,600 14.80 14.90 14.60 0 0 0
01/08/2023
14.80
 55,525 14.60 15 14.60 0 0 0
31/07/2023
14.60
 23,501 14.30 14.70 14.20 0 0 0
28/07/2023
14.30
 69,400 14.40 14.50 13.90 0 0 0

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