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)
27/07/2023
14.40
 21,648 14.40 14.50 14.30 0 0 0
26/07/2023
14.40
 69,725 14.10 14.40 14.10 0 0 0
25/07/2023
14.10
 32,650 14.10 14.20 13.80 0 0 0
24/07/2023
14.10
 64,500 14.20 14.30 13.80 0 0 0
21/07/2023
14.20
 19,300 14.10 14.20 14.10 0 0 0
20/07/2023
14.10
 49,800 14.20 14.20 14 0 0 0
19/07/2023
14.20
 32,800 14.30 14.30 14.20 0 0 0
18/07/2023
14.30
 58,300 14.20 14.40 14 0 0 0
17/07/2023
14.20
 53,300 14.20 14.40 14.20 0 0 0
14/07/2023
14.20
 15,815 14.40 14.40 14.20 0 0 0
13/07/2023
14.40
 26,500 14.40 14.50 14.20 0 0 0
12/07/2023
14.40
 25,500 14.50 14.50 14.30 0 0 0
11/07/2023
14.50
 37,533 14.60 14.70 14.40 0 0 0
10/07/2023
12
 17,300 11.90 12 11.60 0 0 0
07/07/2023
14.50
 63,700 14.30 14.50 14.10 0 0 0
06/07/2023
14.30
 73,100 14.90 14.90 14.20 0 0 0
05/07/2023
14.90
 24,500 15.30 15.50 14.60 0 0 0
04/07/2023
15.30
 56,503 15.30 15.40 14.80 0 0 0
03/07/2023
15.30
 87,005 16 16.10 14.40 0 0 0
30/06/2023
15
 212,300 15 15.10 14.30 0 0 0
29/06/2023
15.70
 408,100 16.80 16.80 15.20 0 0 0
28/06/2023
16.80
 260,700 18.50 18.50 16.80 0 0 0
27/06/2023
18.50
 256,800 19.20 19.30 18.50 0 0 0
26/06/2023
19.20
 498,700 16.20 20.90 16.10 0 0 0
20/06/2023
15
 212,300 15 15.10 14.30 0 0 0
13/06/2023
15
 212,300 15 15.10 14.30 0 0 0
12/06/2023
17
 7,600 16.40 17 16.20 0 0 0
09/06/2023
16.40
 1,600 16.40 16.40 16.40 0 0 0
08/06/2023
16.40
 2,600 16.30 16.40 16.20 0 0 0
07/06/2023
16.30
 700 16.50 16.50 16.30 0 0 0
06/06/2023
16.40
 1,900 16.40 16.50 16.40 0 0 0
05/06/2023
16.40
 600 16.40 16.40 16.40 0 0 0
02/06/2023
16.40
 7,300 16.50 16.50 16.30 0 0 0
01/06/2023
16.50
 3,100 16.40 16.50 15.50 0 0 0
31/05/2023
16.40
 5,300 16.60 16.60 16 0 0 0
30/05/2023
16.60
 8,000 16.20 16.60 16.20 0 0 0
29/05/2023
16.20
 12,805 15.70 16.20 15.70 0 0 0
26/05/2023
15.70
 4,400 15.70 15.70 15.70 0 0 0
25/05/2023
15.70
 1,200 15.90 15.90 15.70 0 0 0
24/05/2023
15.90
 3,000 15.80 15.90 15.80 0 0 0
23/05/2023
15.80
 5,110 15.80 16 15.80 0 0 0
22/05/2023
15.80
 1,000 15.70 15.80 15.70 0 0 0
19/05/2023
15.70
 1,300 15.80 15.80 15.70 0 0 0
18/05/2023
15.90
 5,400 16 16 15 0 0 0
17/05/2023
16.10
 2,800 16.10 16.10 16.10 0 0 0
16/05/2023
16.20
 1,100 16.30 16.40 16.20 0 0 0
15/05/2023
16.30
 500 16.30 16.30 15 0 0 0
12/05/2023
16.30
 3,300 15.90 16.30 15.10 0 0 0
11/05/2023
16.30
 600 16.20 16.30 16.20 0 0 0
10/05/2023
16.20
 300 16.20 16.20 16.20 0 0 0
09/05/2023
16.20
 2,601 15.90 16.20 15.90 0 0 0
08/05/2023
15.90
 1,500 16.40 16.40 15.20 0 0 0
05/05/2023
16.40
 1,300 16.20 16.40 15.10 0 0 0
04/05/2023
16.20
 2,500 15.90 16.20 15 0 0 0
28/04/2023
16.10
 2,800 16.50 16.50 15.50 0 0 0
27/04/2023
16.50
 2,100 16.20 16.50 16.20 0 0 0
26/04/2023
16.20
 2,000 16.40 16.40 15.60 0 0 0
25/04/2023
16.40
 3,503 16.90 16.90 16 0 0 0
24/04/2023
16.90
 600 16.90 16.90 16.50 0 0 0
21/04/2023
16.90
 359,503 17 17 16.50 0 0 0
20/04/2023
17
 121,500 17 17 16.50 0 0 0
19/04/2023
17
 1,000 17.20 17.20 16.20 0 0 0
18/04/2023
17.20
 1,300 17.30 17.30 16 0 0 0
17/04/2023
17.30
 1,300 17.30 17.30 16.60 0 0 0
14/04/2023
17.20
 900 17.20 17.20 16.50 0 0 0
13/04/2023
17.20
 600 17.20 17.20 16.50 0 0 0
12/04/2023
17.10
 3,600 17.10 17.20 16.80 0 0 0
11/04/2023
17.10
 3,200 17.20 17.30 16.50 0 0 0
10/04/2023
12
 51,800 12.10 12.20 11.90 0 0 0
07/04/2023
17.10
 1,700 17.20 17.20 17.10 0 0 0
06/04/2023
17.20
 800 17.20 17.20 17.20 0 0 0
05/04/2023
17.30
 500 17.30 17.30 17.30 0 0 0
04/04/2023
17.30
 200 17.30 17.30 17.30 0 0 0
03/04/2023
17.30
 200,200 17.20 17.30 17 0 0 0
31/03/2023
17.20
 400 17.30 17.40 16.70 0 0 0
30/03/2023
17.30
 400 17.30 17.30 17.30 0 0 0
29/03/2023
17.30
 300 17.10 17.30 17.10 0 0 0
28/03/2023
17.40
 200,200 17.40 17.40 17 0 0 0
27/03/2023
17.40
 200 17.40 17.40 17.40 0 0 0
24/03/2023
17.40
 800 17.90 17.90 16.80 0 0 0
23/03/2023
17.90
 400 17.50 17.90 17.50 0 0 0
22/03/2023
17.50
 1,900 17.90 17.90 17.20 0 0 0
21/03/2023
17.90
 544 17.90 17.90 17.90 0 0 0
20/03/2023
17.90
 2,056 18.10 18.20 17.80 0 0 0
17/03/2023
18
 600 18 18 18 0 0 0
16/03/2023
18
 2,200 18.10 18.10 18 0 0 0
15/03/2023
18.10
 806 18.10 18.10 17.80 0 0 0
14/03/2023
18.10
 500 18.10 18.10 18.10 0 0 0
13/03/2023
18.10
 1,700 18.20 18.30 18.10 0 0 0
10/03/2023
18.20
 800 18.30 18.30 18.20 0 0 0
09/03/2023
18.30
 1,300 18 18.30 18 0 0 0
08/03/2023
18
 1,100 18.30 18.30 18 0 0 0
07/03/2023
18.30
 1,700 18.20 18.50 18.20 0 0 0
06/03/2023
18.20
 5,000 18.60 18.60 18.20 0 0 0
03/03/2023
18.60
 5,600 18.90 18.90 18.50 0 0 0
02/03/2023
18.90
 2,600 19 19 18.80 0 0 0
01/03/2023
19
 2,200 19.10 19.10 18.90 0 0 0
28/02/2023
19.10
 1,700 19 19.10 19 0 0 0
27/02/2023
19.20
 1,800 19.30 19.30 19 0 0 0
24/02/2023
19.30
 8,600 19.30 19.30 19.10 0 0 0

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