CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

27.20
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) 		-4.80 -15% 1,200 -100 -0.0
24.80
32
27.20
2 tháng
(2025-10-06) 		0.90 3.42% 4,300 -300 -0.0
24.80
32
27.20
3 tháng
(2025-09-08) 		1.10 4.21% 12,000 -1,500 -0.0
24.30
32
27.20
6 tháng
(2025-06-09) 		-1.30 -4.56% 29,300 -700 -0.0
24
32
27.20
12 tháng
(2024-12-10) 		1.09 4.17% 92,909 -1,300 -0.0
23.94
32
27.20
24 tháng
(2023-12-18) 		7.96 41.41% 149,042 200 -0.0
18.83
32
27.20
36 tháng
(2022-12-21) 		7.98 41.51% 252,203 -200 -0.0
15.11
32
27.20
60 tháng
(2020-12-31) 		9.47 53.45% 637,856 -44,660 -1.0
13.55
32
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
18.61
 62 18.61 18.61 18.61 0 0 0
29/04/2022
18.61
 1,000 18.61 18.61 18.61 0 0 0
28/04/2022
18.61
 0 18.61 18.61 18.61 0 0 0
27/04/2022
18.61
 0 18.61 18.61 18.61 0 0 0
26/04/2022
18.61
 1,740 18.61 18.61 18.31 0 0 0
25/04/2022
18.61
 0 18.61 18.61 18.61 0 0 0
22/04/2022
18.61
 100 18.61 18.61 18.61 0 0 0
21/04/2022
18.61
 700 18.54 18.61 18.61 0 0 0
20/04/2022
18.54
 0 18.54 18.54 18.54 0 0 0
19/04/2022
18.54
 0 18.54 18.54 18.54 0 0 0
18/04/2022
18.54
 0 18.54 18.54 18.54 0 0 0
15/04/2022
18.54
 0 18.54 18.54 18.54 0 0 0
14/04/2022
18.54
 700 18.54 18.54 18.54 0 0 0
13/04/2022
18.54
 500 16.87 18.54 18.54 0 0 0
12/04/2022
16.87
 5 16.87 16.87 16.87 0 0 0
08/04/2022
16.87
 100 18.46 18.46 16.87 0 0 0
07/04/2022
18.46
 0 18.46 18.46 18.46 0 0 0
06/04/2022
18.46
 0 18.46 18.46 18.46 0 0 0
05/04/2022
18.46
 1,100 18.46 18.46 18.46 0 0 0
04/04/2022
18.46
 22 18.46 18.46 18.46 0 0 0
01/04/2022
18.46
 50 18.46 18.46 18.46 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
31/03/2022
18.46
 800 17.55 18.46 18.46 400 700 -0.0
30/03/2022
17.55
 500 17.83 17.83 17.55 0 0 0
29/03/2022
17.83
 500 17.55 17.83 17.83 0 0 0
28/03/2022
17.55
 0 17.55 17.55 17.55 0 0 0
25/03/2022
17.55
 0 17.55 17.55 17.55 0 0 0
24/03/2022
17.55
 2,600 17.98 17.98 17.34 1,700 100 0.0
23/03/2022
17.98
 0 17.98 17.98 17.98 0 0 0
22/03/2022
17.98
 550 17.98 17.98 17.98 0 0 0
21/03/2022
17.98
 100 17.55 17.98 17.98 0 0 0
18/03/2022
17.55
 1,000 17.55 17.55 17.55 0 0 0
17/03/2022
17.55
 1,000 17.55 17.55 17.55 0 0 0
16/03/2022
17.55
 100 17.62 17.62 17.55 0 0 0
15/03/2022
17.62
 700 18.26 18.26 17.55 0 0 0
14/03/2022
18.26
 1,800 18.19 18.26 18.12 1,500 0 0.0
11/03/2022
18.19
 2,100 18.26 19.90 17.83 0 0 0
10/03/2022
18.26
 4,300 18.19 18.26 18.19 0 0 0
09/03/2022
18.19
 0 18.19 18.19 18.19 0 0 0
08/03/2022
18.19
 900 18.19 18.19 18.12 0 0 0
07/03/2022
18.19
 3,903 17.83 18.55 17.83 0 0 0
04/03/2022
17.83
 1,080 17.48 17.83 17.83 0 0 0
03/03/2022
17.48
 11 17.48 17.48 17.48 0 0 0
02/03/2022
17.48
 0 17.48 17.48 17.48 0 0 0
01/03/2022
17.48
 0 17.48 17.48 17.48 0 0 0
28/02/2022
17.48
 2,000 16.41 17.98 17.48 0 0 0
25/02/2022
16.41
 0 16.41 16.41 16.41 0 0 0
24/02/2022
16.41
 200 17.26 17.83 16.41 0 0 0
23/02/2022
17.26
 2,111 16.69 17.26 16.69 0 0 0
22/02/2022
16.69
 1,700 17.34 17.34 16.69 0 0 0
21/02/2022
17.34
 2,200 19.12 19.12 17.26 0 1,000 -0.0
18/02/2022
19.12
 2,300 19.26 19.26 19.12 0 0 0
17/02/2022
19.26
 300 19.26 19.26 19.26 0 0 0
16/02/2022
19.26
 500 19.26 19.26 19.26 0 0 0
15/02/2022
19.26
 1,100 19.26 19.26 19.26 0 0 0
14/02/2022
19.26
 800 20.19 20.19 19.26 0 0 0
11/02/2022
20.19
 3,400 18.62 20.19 19.12 0 0 0
10/02/2022
18.62
 1,400 18.41 18.62 18.48 0 0 0
09/02/2022
18.41
 1,400 18.55 18.55 18.33 0 0 0
08/02/2022
18.55
 0 18.55 18.55 18.55 0 0 0
07/02/2022
18.55
 0 18.55 18.55 18.55 0 0 0
28/01/2022
18.55
 200 18.62 18.69 18.55 0 0 0
27/01/2022
18.62
 1,900 17.83 19.62 17.55 0 0 0
26/01/2022
17.83
 0 17.83 17.83 17.83 0 0 0
25/01/2022
17.83
 0 17.83 17.83 17.83 0 0 0
24/01/2022
17.83
 0 17.83 17.83 17.83 0 0 0
21/01/2022
17.83
 1,240 16.69 17.83 17.83 0 0 0
20/01/2022
16.69
 300 16.76 16.76 16.69 0 0 0
19/01/2022
16.76
 0 16.76 16.76 16.76 0 0 0
18/01/2022
16.76
 900 16.76 16.76 15.34 0 0 0
17/01/2022
16.76
 200 16.62 16.84 16.76 0 0 0
14/01/2022
16.62
 0 16.62 16.62 16.62 0 0 0
13/01/2022
16.62
 7 16.62 16.62 16.62 0 0 0
12/01/2022
16.62
 0 16.62 16.62 16.62 0 0 0
11/01/2022
16.62
 200 16.62 16.62 16.62 0 0 0
10/01/2022
16.62
 0 16.62 16.62 16.62 0 0 0
07/01/2022
16.62
 900 16.62 16.62 16.62 0 0 0
06/01/2022
16.62
 5,287 16.41 16.62 16.05 0 0 0
05/01/2022
16.41
 1,700 16.41 16.41 16.41 0 100 -0.0
04/01/2022
16.41
 300 16.05 16.41 16.41 0 0 0
31/12/2021
16.05
 306 15.20 16.05 16.05 0 200 -0.0
30/12/2021
15.20
 0 15.20 15.20 15.20 0 0 0
29/12/2021
15.20
 0 15.20 15.20 15.20 0 0 0
28/12/2021
15.20
 0 15.20 15.20 15.20 0 0 0
27/12/2021
15.20
 100 16.41 16.41 15.20 0 0 0
24/12/2021
16.41
 0 16.41 16.41 16.41 0 0 0
23/12/2021
16.41
 0 16.41 16.41 16.41 0 0 0
22/12/2021
16.41
 0 16.41 16.41 16.41 0 0 0
21/12/2021
16.41
 778 15.84 16.41 16.41 0 0 0
20/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
17/12/2021
15.84
 3,000 15.77 15.91 15.84 0 0 0
16/12/2021
15.77
 10 15.77 15.77 15.77 0 0 0
15/12/2021
15.77
 100 16.76 16.76 15.77 0 0 0
14/12/2021
16.76
 4,500 16.12 16.76 16.05 0 0 0
13/12/2021
16.12
 6,480 15.34 16.12 15.77 0 0 0
10/12/2021
15.34
 100 16.62 16.62 15.34 0 0 0
09/12/2021
16.62
 2,000 15.69 16.62 16.55 0 1,600 -0.0
08/12/2021
15.69
 5,000 16.69 16.69 15.69 0 0 0
07/12/2021
16.69
 2,137 16.76 16.76 16.69 0 0 0
06/12/2021
16.76
 38 16.76 16.76 16.76 0 0 0
03/12/2021
16.76
 0 16.76 16.76 16.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |