CTCP Tin học Viễn thông Petrolimex (pia)

28.30
0
(0%)
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
(2025-11-05) 		2.10 8.02% 2,400 0 0
26.10
28.70
28.30
2 tháng
(2025-10-06) 		-0.70 -2.41% 2,500 0 0
26.10
29
28.30
3 tháng
(2025-09-08) 		0.38 1.37% 3,900 0 0
26.10
29
28.30
6 tháng
(2025-06-09) 		0.95 3.46% 26,600 0 0
25.38
30.83
28.30
12 tháng
(2024-12-10) 		2.92 11.51% 70,477 -900 -0.0
23.69
30.83
28.30
24 tháng
(2023-12-18) 		5.41 23.64% 227,296 -9,300 -0.3
20.60
30.83
28.30
36 tháng
(2022-12-21) 		4.33 18.06% 278,299 -22,800 -0.6
18.82
30.83
28.30
60 tháng
(2020-12-31) 		9.96 54.34% 683,676 76,300 2.2
18.19
30.83
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
24.83
 6 24.83 24.83 24.83 0 0 0
29/04/2022
24.83
 4,300 24.75 24.83 22.38 2,000 100 0.1
28/04/2022
24.75
 100 24.75 24.75 24.75 0 100 -0.0
27/04/2022
24.75
 218 22.53 24.75 20.84 0 100 -0.0
26/04/2022
22.53
 300 24.91 24.91 22.45 0 100 -0.0
25/04/2022
24.91
 200 24.91 24.91 22.99 0 100 -0.0
22/04/2022
24.91
 5,000 24.52 25.29 23.53 3,900 100 0.1
21/04/2022
24.52
 4,200 26.13 26.13 23.53 3,800 100 0.1
20/04/2022
26.13
 1,703 23.76 26.13 25.29 0 0 0
19/04/2022
23.76
 700 23.14 25.29 21.07 0 0 0
18/04/2022
23.14
 0 23.14 23.14 23.14 0 0 0
15/04/2022
23.14
 100 25.67 25.67 23.14 0 0 0
14/04/2022
25.67
 100 24.83 25.67 25.67 0 0 0
13/04/2022
24.83
 100 24.83 24.83 24.83 0 0 0
12/04/2022
24.83
 28 24.83 24.83 24.83 0 0 0
08/04/2022
24.83
 100 23.37 24.83 24.83 0 0 0
07/04/2022
23.37
 200 22.99 23.37 23.37 0 100 -0.0
06/04/2022
22.99
 710 24.91 24.91 22.61 0 100 -0.0
05/04/2022
24.91
 1,000 24.52 24.91 24.91 0 0 0
04/04/2022
24.52
 2,600 25.98 28.35 23.45 300 100 0.0
01/04/2022
25.98
 108 23.76 25.98 25.98 0 0 0
31/03/2022
23.76
 19,000 23.60 25.90 21.53 9,200 100 0.3
30/03/2022
23.60
 400 26.06 28.35 23.45 0 100 -0.0
29/03/2022
26.06
 300 24.14 26.51 21.76 0 100 -0.0
28/03/2022
24.14
 2,800 23.07 24.14 23.91 1,600 0 0.0
25/03/2022
23.07
 1,100 22.99 23.07 23.07 0 0 0
24/03/2022
22.99
 6,070 22.99 22.99 22.99 2,000 0 0.1
23/03/2022
22.99
 2,300 22.99 23.07 22.99 0 0 0
22/03/2022
22.99
 0 22.99 22.99 22.99 0 0 0
21/03/2022
22.99
 23,100 22.99 22.99 22.99 14,000 0 0.4
18/03/2022
22.99
 8,800 21.46 22.99 22.53 0 0 0
17/03/2022
21.46
 300 22.15 22.15 21.46 0 0 0
16/03/2022
22.15
 0 22.15 22.15 22.15 0 0 0
15/03/2022
22.15
 100 21.46 22.15 22.15 0 0 0
14/03/2022
21.46
 11,800 21.46 21.46 21.46 100 0 0.0
11/03/2022
21.46
 0 21.46 21.46 21.46 0 0 0
10/03/2022
21.46
 0 21.46 21.46 21.46 0 0 0
09/03/2022
21.46
 1,600 21.46 21.46 21.46 500 500 0
08/03/2022
21.46
 2,000 21.46 21.46 21.46 0 0 0
07/03/2022
21.46
 800 21.46 21.46 21.46 0 0 0
04/03/2022
21.46
 2,000 21.46 21.84 21.46 0 2,000 -0.1
03/03/2022
21.46
 0 21.46 21.46 21.46 0 0 0
02/03/2022
21.46
 0 21.46 21.46 21.46 0 0 0
01/03/2022
21.46
 700 21.46 21.46 21.46 0 700 -0.0
28/02/2022
21.46
 0 21.46 21.46 21.46 0 0 0
25/02/2022
21.46
 6,900 21.46 21.46 21.46 0 1,700 -0.0
24/02/2022
21.46
 24,900 21.46 21.46 21.46 0 0 0
23/02/2022
21.46
 1,700 21.46 21.46 21.30 0 600 -0.0
22/02/2022
21.46
 3,000 20.69 21.46 21.46 0 0 0
21/02/2022
20.69
 0 20.69 20.69 20.69 0 0 0
18/02/2022
20.69
 0 20.69 20.69 20.69 0 0 0
17/02/2022
20.69
 200 21.46 21.46 20.69 100 0 0.0
16/02/2022
21.46
 1,750 21.84 21.92 21.46 0 0 0
15/02/2022
21.84
 1,500 21.84 21.84 21.84 0 0 0
14/02/2022
21.84
 1,168 20.08 21.84 21.76 0 0 0
11/02/2022
20.08
 0 20.08 20.08 20.08 0 0 0
10/02/2022
20.08
 3,801 20.00 20.15 20.00 2,200 3,800 -0.0
09/02/2022
20.00
 100 22.15 22.15 20.00 0 100 -0.0
08/02/2022
22.15
 200 21.84 22.15 19.69 100 100 0
07/02/2022
21.84
 100 20.08 21.84 21.84 0 100 -0.0
28/01/2022
20.08
 800 20.15 20.15 20.08 800 0 0.0
27/01/2022
20.15
 200 20.54 20.54 20.15 200 0 0.0
26/01/2022
20.54
 658 19.92 20.54 20.54 400 0 0.0
25/01/2022
19.92
 800 19.62 20.00 19.92 0 200 -0.0
24/01/2022
19.62
 239 21.30 21.30 19.31 0 200 -0.0
21/01/2022
21.30
 500 19.39 21.30 21.30 0 0 0
20/01/2022
19.39
 41,900 20.00 20.00 19.16 39,700 0 1.0
19/01/2022
20.00
 100 22.15 22.15 20.00 100 100 0
18/01/2022
22.15
 100 20.77 22.15 22.15 0 0 0
17/01/2022
20.77
 2,600 23.07 23.07 20.77 1,400 100 0.0
14/01/2022
23.07
 0 23.07 23.07 23.07 0 0 0
13/01/2022
23.07
 6 23.07 23.07 23.07 0 0 0
12/01/2022
23.07
 109 21.07 23.07 23.07 0 0 0
11/01/2022
21.07
 100 19.16 21.07 21.07 0 0 0
10/01/2022
19.16
 13,500 21.15 21.15 19.16 10,000 0 0.3
07/01/2022
21.15
 0 21.15 21.15 21.15 0 0 0
06/01/2022
21.15
 0 21.15 21.15 21.15 0 0 0
05/01/2022
21.15
 0 21.15 21.15 21.15 0 0 0
04/01/2022
21.15
 1,000 19.23 21.15 19.16 0 200 -0.0
31/12/2021
19.23
 102 19.92 19.92 19.23 0 100 -0.0
30/12/2021
19.92
 1 19.92 19.92 19.92 0 0 0
29/12/2021
19.92
 0 19.92 19.92 19.92 0 0 0
28/12/2021
19.92
 0 19.92 19.92 19.92 0 0 0
27/12/2021
19.92
 1,500 20.61 20.61 19.92 0 1,300 -0.0
24/12/2021
20.61
 0 20.61 20.61 20.61 0 0 0
23/12/2021
20.61
 200 20.69 20.69 20.61 0 200 -0.0
22/12/2021
20.69
 700 20.61 20.69 20.69 0 0 0
21/12/2021
20.61
 0 20.61 20.61 20.61 0 0 0
20/12/2021
20.61
 0 20.61 20.61 20.61 0 0 0
17/12/2021
20.61
 200 20.61 21.46 20.61 0 100 -0.0
16/12/2021
20.61
 200 20.54 20.61 19.31 0 200 -0.0
15/12/2021
20.54
 0 20.54 20.54 20.54 0 0 0
14/12/2021
20.54
 1 20.54 20.54 20.54 0 0 0
13/12/2021
20.54
 0 20.54 20.54 20.54 0 0 0
10/12/2021
20.54
 100 19.77 20.54 20.54 0 100 -0.0
09/12/2021
19.77
 500 19.54 19.77 19.54 0 0 0
08/12/2021
19.54
 0 19.54 19.54 19.54 0 0 0
07/12/2021
19.54
 500 19.54 19.54 19.54 0 0 0
06/12/2021
19.54
 7,200 20.31 20.31 19.54 1,000 6,500 -0.1
03/12/2021
20.31
 0 20.31 20.31 20.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |