CTCP Thương mại Dầu khí (ptv)

4.40
-0.10
(-2.22%)
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
(2026-09-08) 		-0.40 -8.33% 302,400 0 0
4.30
5.40
4.40
2 tháng
(2026-08-10) 		-0.50 -10.20% 375,200 0 0
4.30
5.40
4.40
3 tháng
(2026-07-10) 		-0.90 -16.98% 493,700 0 0
4.30
5.40
4.40
6 tháng
(2026-04-13) 		-1.50 -25.42% 1,684,900 0 0
3.80
6.50
4.40
12 tháng
(2025-10-13) 		0.50 12.82% 7,694,600 0 0
3.40
9.70
4.40
24 tháng
(2024-10-18) 		0.10 2.33% 12,394,117 0 0
3.10
9.70
4.40
36 tháng
(2023-10-24) 		0 0% 17,495,600 0 0
3.10
9.70
4.40
60 tháng
(2021-11-03) 		-2.90 -39.73% 37,464,711 0 0
3.10
22.30
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2023
4.30
 0 4.30 4.30 4.30 0 0 0
22/12/2023
4.30
 1,000 4.20 4.30 4.20 0 0 0
21/12/2023
4.30
 0 4.30 4.30 4.30 0 0 0
20/12/2023
4.30
 308 4.30 4.30 4.30 0 0 0
19/12/2023
4.30
 1,500 4.20 4.30 4.20 0 0 0
18/12/2023
4.20
 600 4.20 4.20 4.20 0 0 0
15/12/2023
4.20
 6,700 4.20 4.20 4.20 0 0 0
14/12/2023
4.30
 1,700 4.30 4.30 4.30 0 0 0
13/12/2023
4.50
 5,700 4.50 4.50 4.40 0 0 0
12/12/2023
4.40
 14,300 4.20 4.40 4.20 0 0 0
11/12/2023
4.40
 2,400 4.40 4.40 4.40 0 0 0
08/12/2023
4.40
 233 4.30 4.40 4.30 0 0 0
07/12/2023
4.30
 8,600 4.20 4.40 4.20 0 0 0
06/12/2023
4.30
 1,717 4.20 4.30 4.20 0 0 0
05/12/2023
4.30
 6,801 4.30 4.40 4.20 0 0 0
04/12/2023
4.30
 8,810 4.20 4.30 4.20 0 0 0
01/12/2023
4.70
 5,100 4.70 4.70 4.70 0 0 0
30/11/2023
4.30
 1,200 4.40 4.40 4.30 0 0 0
29/11/2023
4.20
 3,200 4.20 4.40 4.20 0 0 0
28/11/2023
4.20
 1,700 4.20 4.20 4.20 0 0 0
27/11/2023
4.20
 2,801 4.20 4.20 4.20 0 0 0
24/11/2023
4.30
 14,923 4.30 4.30 4.20 0 0 0
23/11/2023
4.20
 12,607 4.30 4.30 4.20 0 0 0
22/11/2023
4.30
 1,500 4.20 4.30 4.20 0 0 0
21/11/2023
4.20
 659 4.20 4.20 4.20 0 0 0
20/11/2023
4.30
 3,000 4.20 4.30 4.20 0 0 0
17/11/2023
4.40
 6,540 4.40 4.40 4.30 0 0 0
16/11/2023
4.30
 500 4.30 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
 8,052 4.30 4.50 4.10 0 0 0
13/11/2023
4.40
 12,715 4.30 4.50 4.30 0 0 0
10/11/2023
4.60
 41,732 4.40 4.60 4.20 0 0 0
09/11/2023
4.40
 16,447 4.40 4.40 4.30 0 0 0
08/11/2023
4.30
 3,139 4.20 4.40 4.20 0 0 0
07/11/2023
5.70
 13,465 5.70 5.90 5.60 0 0 0
06/11/2023
4.20
 5,101 4.20 4.20 4.10 0 0 0
03/11/2023
4.10
 4,330 4.10 4.40 4.10 0 0 0
02/11/2023
4.40
 25,401 4.10 4.40 4 0 0 0
01/11/2023
4
 17,900 4.10 4.20 4 0 0 0
31/10/2023
4.30
 700 4.30 4.30 4 0 0 0
30/10/2023
4.30
 7,403 4.30 4.40 4.30 0 0 0
27/10/2023
4.50
 5,700 4.50 4.50 4.40 0 0 0
26/10/2023
4.20
 9,938 4.20 4.20 4.10 0 0 0
25/10/2023
4.30
 18,051 4.30 4.50 4.30 0 0 0
24/10/2023
4.40
 35,800 4.40 4.60 4.40 0 0 0
23/10/2023
4.60
 34,128 4.70 4.70 4.10 0 0 0
20/10/2023
4.70
 16,300 4.60 4.70 4.50 0 0 0
19/10/2023
4.80
 7,938 4.70 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
 20,254 5.20 5.20 5 0 0 0
16/10/2023
5.20
 22,681 5.10 5.30 5.10 0 0 0
13/10/2023
5
 13,508 5.20 5.20 4.80 0 0 0
12/10/2023
5.20
 9,767 5.30 5.30 4.90 0 0 0
11/10/2023
5.20
 10,521 5 5.40 5 0 0 0
10/10/2023
4.90
 32,707 5.10 5.10 4.60 0 0 0
09/10/2023
5.20
 8,207 5.30 5.40 5.20 0 0 0
06/10/2023
5.20
 8,320 5.20 5.30 5 0 0 0
05/10/2023
5.20
 9,900 4.60 5.20 4.50 0 0 0
04/10/2023
5.20
 5,912 5.40 5.40 5.20 0 0 0
03/10/2023
5.40
 7,960 5.20 5.40 5.20 0 0 0
02/10/2023
5.20
 6,798 5.40 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
 5,505 5.20 5.40 4.60 0 0 0
26/09/2023
5.20
 13,703 5 5.40 4.60 0 0 0
25/09/2023
5.40
 8,905 5.30 5.70 5.30 0 0 0
22/09/2023
5.50
 32,831 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
 14,801 5.50 5.60 5.50 0 0 0
19/09/2023
4.50
 5,700 4.50 4.50 4.40 0 0 0
18/09/2023
5.60
 7,788 5.60 5.70 5.60 0 0 0
15/09/2023
4.50
 5,700 4.50 4.50 4.40 0 0 0
14/09/2023
5.50
 4,500 5.60 5.60 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
 60,660 5.70 5.70 5.60 0 0 0
11/09/2023
5.70
 17,110 5.70 5.70 5.50 0 0 0
08/09/2023
5.60
 7,278 5.60 5.60 5.60 0 0 0
07/09/2023
5.60
 4,901 5.60 5.70 5.60 0 0 0
06/09/2023
5.60
 31,132 5.50 5.70 5.50 0 0 0
05/09/2023
5.60
 4,002 5.50 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
 8,016 5.40 5.50 5.40 0 0 0
29/08/2023
5.50
 8,000 5.60 5.60 5.50 0 0 0
28/08/2023
5.50
 13,366 5.60 5.60 5.50 0 0 0
25/08/2023
4.50
 5,700 4.50 4.50 4.40 0 0 0
24/08/2023
5.60
 33,286 5.50 5.60 5.40 0 0 0
23/08/2023
5.50
 5,643 5.50 5.60 5.40 0 0 0
22/08/2023
5.50
 19,205 5.60 5.60 5.40 0 0 0
21/08/2023
5.60
 61,312 5.50 5.60 5.40 0 0 0
18/08/2023
5.20
 95,050 5.70 5.70 5 0 0 0
17/08/2023
5.80
 29,984 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
 29,940 5.70 5.90 5.70 0 0 0
14/08/2023
5.90
 55,311 6 6.10 5.70 0 0 0
11/08/2023
5.80
 53,906 6.10 6.20 5.70 0 0 0
10/08/2023
6
 129,118 5.90 6.20 5.90 0 0 0
09/08/2023
5.90
 82,900 5.90 5.90 5.60 0 0 0
08/08/2023
5.80
 48,210 5.70 5.80 5.60 0 0 0
07/08/2023
5.60
 25,206 5.70 5.80 5.50 0 0 0
04/08/2023
5.70
 14,500 5.50 5.70 5.50 0 0 0

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