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)
13/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
10/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
09/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
08/09/2021
8.40
 0 8.40 8.40 8.40 0 0 0
07/09/2021
8.40
 600 8.31 8.40 8.31 0 0 0
06/09/2021
7.61
 0 7.61 7.61 7.61 0 0 0
01/09/2021
7.61
 0 7.61 7.61 7.61 0 0 0
31/08/2021
7.61
 200 7.61 7.61 7.61 0 0 0
30/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
27/08/2021
8.75
 500 8.75 8.75 8.75 0 0 0
26/08/2021
8.75
 100 8.75 8.75 8.75 0 0 0
25/08/2021
8.75
 100 8.75 8.75 8.75 0 0 0
24/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
23/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
20/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
19/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
18/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
17/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
16/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
13/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
12/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
11/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
10/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
09/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
06/08/2021
8.75
 100 8.75 8.75 8.75 0 0 0
05/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
04/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
03/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
02/08/2021
8.75
 0 8.75 8.75 8.75 0 0 0
30/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
29/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
28/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
27/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
26/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
23/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
22/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
21/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
20/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
19/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
16/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
15/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
14/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
13/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
12/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
09/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
08/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
07/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
06/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
05/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
02/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
01/07/2021
8.75
 0 8.75 8.75 8.75 0 0 0
30/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
29/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
28/06/2021
8.75
 1,300 8.75 8.75 8.75 0 0 0
25/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
24/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
23/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
22/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
21/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
18/06/2021
8.75
 0 8.75 8.75 8.75 0 0 0
17/06/2021
8.75
 500 8.75 8.75 8.75 0 0 0
16/06/2021
8.92
 0 8.92 8.92 8.92 0 0 0
15/06/2021
8.92
 0 8.92 8.92 8.92 0 0 0
14/06/2021
8.92
 100 8.92 8.92 8.92 0 0 0
11/06/2021
9.10
 0 9.10 9.10 9.10 0 0 0
10/06/2021
8.75
 1,400 9.19 9.19 8.75 0 0 0
09/06/2021
9.62
 1,000 9.62 9.62 9.62 0 0 0
08/06/2021
9.89
 0 9.89 9.89 9.89 0 0 0
07/06/2021
9.97
 1,800 9.89 9.97 9.89 0 0 0
04/06/2021
9.89
 0 9.89 9.89 9.89 0 0 0
03/06/2021
10.50
 3,300 9.62 10.50 8.92 0 0 0
02/06/2021
10.41
 100 10.41 10.41 10.41 0 0 0
01/06/2021
9.19
 0 9.19 9.19 9.19 0 0 0
31/05/2021
9.19
 0 9.19 9.19 9.19 0 0 0
28/05/2021
9.19
 0 9.19 9.19 9.19 0 0 0
27/05/2021
8.92
 600 10.24 10.24 8.92 0 0 0
26/05/2021
8.92
 0 8.92 8.92 8.92 0 0 0
25/05/2021: Cổ tức tiền mặt tỉ lệ: 5.88%
25/05/2021
8.75
 900 10.15 10.15 8.75 0 0 0
24/05/2021
9.02
 1,700 8.28 9.85 8.28 0 0 0
21/05/2021
9.52
 1,200 9.85 9.85 8.69 0 0 0
20/05/2021
8.61
 600 8.69 9.85 8.61 0 0 0
19/05/2021
8.94
 0 8.94 8.94 8.94 0 0 0
18/05/2021
10.68
 4,200 8.94 10.68 8.86 0 0 0
17/05/2021
9.93
 0 9.93 9.93 9.93 0 0 0
14/05/2021
9.93
 0 9.93 9.93 9.93 0 0 0
13/05/2021
9.93
 0 9.93 9.93 9.93 0 0 0
12/05/2021
9.93
 0 9.93 9.93 9.93 0 0 0
11/05/2021
9.93
 0 9.93 9.93 9.93 0 0 0
10/05/2021
9.93
 0 9.93 9.93 9.93 0 0 0
07/05/2021
9.93
 0 9.93 9.93 9.93 0 0 0
06/05/2021
9.93
 119 9.93 9.93 9.93 0 0 0
05/05/2021
9.93
 100 9.93 9.93 9.93 0 0 0
04/05/2021
8.77
 0 8.77 8.77 8.77 0 0 0
29/04/2021
8.77
 100 8.77 8.77 8.77 0 0 0
28/04/2021
8.61
 0 8.61 8.61 8.61 0 0 0
27/04/2021
8.61
 0 8.61 8.61 8.61 0 0 0
26/04/2021
8.61
 0 8.61 8.61 8.61 0 0 0
23/04/2021
8.61
 0 8.61 8.61 8.61 0 0 0
22/04/2021
8.61
 0 8.61 8.61 8.61 0 0 0
20/04/2021
8.61
 100 8.61 8.61 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |