Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

32.50
-2.10
(-6.07%)
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
(2025-12-29) 		10.20 41.80% 18,877,100 -26,600 -0.8
24.20
35.90
32.50
2 tháng
(2025-12-01) 		9.30 36.76% 20,926,200 -180,000 -4.8
24
35.90
32.50
3 tháng
(2025-10-30) 		7.70 28.62% 23,665,500 -309,100 -8.1
24
35.90
32.50
6 tháng
(2025-08-01) 		5.20 17.69% 57,870,400 279,100 8.0
24
35.90
32.50
12 tháng
(2025-02-03) 		10.17 41.62% 116,538,954 700,230 17.5
18.54
35.90
32.50
24 tháng
(2024-02-15) 		4.04 13.22% 175,285,320 88,764 0.7
18.54
35.90
32.50
36 tháng
(2023-02-13) 		10.45 43.29% 269,821,019 -68,096 -4.7
18.54
38.11
32.50
60 tháng
(2021-02-23) 		11.55 50.10% 524,476,399 -1,049,129 -31.3
12.38
43.59
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
20.04
 213,688 19.60 20.93 19.60 100 0 0.0
21/06/2022
19.60
 397,200 20.04 20.76 19.24 100 0 0.0
20/06/2022
20.04
 383,580 22.27 22.27 20.04 0 25,000 -0.6
17/06/2022
22.27
 240,045 23.16 23.16 21.38 0 2,200 -0.1
16/06/2022
23.16
 270,813 22.81 24.32 22.81 0 0 0
15/06/2022
22.81
 354,800 24.32 24.50 22.45 500 0 0.0
14/06/2022
24.32
 256,200 24.50 25.12 23.96 0 900 -0.0
13/06/2022
24.50
 515,861 27.17 27.17 24.50 0 48,300 -1.3
10/06/2022
27.17
 501,540 27.79 28.86 27.17 0 3,000 -0.1
09/06/2022
27.79
 174,200 27.79 27.97 27.44 0 0 0
08/06/2022
27.79
 513,537 26.64 27.97 26.81 200 0 0.0
07/06/2022
26.64
 438,221 26.55 26.90 25.66 0 0 0
06/06/2022
26.55
 334,227 27.08 27.62 26.55 3,000 56,000 -1.6
03/06/2022
27.08
 289,700 28.15 28.15 27.08 0 0 0
02/06/2022
28.15
 370,000 28.51 28.51 27.17 0 88,000 -2.8
01/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
01/06/2022
28.51
 285,900 28.86 31.18 28.15 0 81,000 -2.6
31/05/2022
28.86
 470,935 28.35 29.63 28.10 500 82,000 -2.7
30/05/2022
28.35
 279,371 28.27 28.69 27.93 0 63,000 -2.1
27/05/2022
28.27
 365,806 28.27 28.44 27.93 0 62,000 -2.0
26/05/2022
28.27
 464,555 28.10 28.61 27.93 0 0 0
25/05/2022
28.10
 315,103 26.22 28.10 26.31 0 0 0
24/05/2022
26.22
 157,415 25.88 26.22 24.69 300 0 0.0
23/05/2022
25.88
 338,805 25.88 26.48 25.37 0 0 0
20/05/2022
25.88
 227,100 25.80 26.39 25.63 0 0 0
19/05/2022
25.80
 186,535 25.80 26.05 24.52 607 0 0.0
18/05/2022
25.80
 159,640 25.03 26.22 25.37 100 300 -0.0
17/05/2022
25.03
 224,800 22.82 25.03 20.60 0 1,000 -0.0
16/05/2022
22.82
 314,256 23.07 24.69 20.77 18,000 0 0.5
13/05/2022
23.07
 514,400 25.63 26.31 23.07 100 12,100 -0.4
12/05/2022
25.63
 209,200 27.76 27.84 25.54 0 20,000 -0.6
11/05/2022
27.76
 114,101 27.24 28.01 26.99 0 0 0
10/05/2022
27.24
 283,400 26.05 27.24 23.84 0 0 0
09/05/2022
26.05
 538,905 28.95 28.95 26.05 200 1,500 -0.0
06/05/2022
28.95
 219,239 30.65 30.65 28.95 0 200 -0.0
05/05/2022
30.65
 290,700 30.82 31.33 29.03 0 0 0
04/05/2022
30.82
 456,619 28.95 31.25 28.95 500 31,800 -1.1
29/04/2022
28.95
 295,131 28.61 29.12 28.52 700 2,000 -0.0
28/04/2022
28.61
 285,109 28.52 29.12 28.10 48,200 0 1.6
27/04/2022
28.52
 192,704 26.48 28.52 26.39 200 0 0.0
26/04/2022
26.48
 328,406 26.39 26.48 23.84 300 4,900 -0.1
25/04/2022
26.39
 482,924 29.29 29.63 26.39 0 0 0
22/04/2022
29.29
 357,900 29.29 30.22 28.27 0 0 0
21/04/2022
29.29
 499,900 29.03 29.37 26.82 20,000 1,200 0.6
20/04/2022
29.03
 533,104 31.16 31.50 29.03 31,100 0 1.1
19/04/2022
31.16
 476,500 33.80 34.82 30.65 0 0 0
18/04/2022
33.80
 744,500 37.38 37.38 33.72 0 0 0
15/04/2022
37.38
 419,300 38.31 38.74 37.29 0 0 0
14/04/2022
38.31
 287,200 37.89 38.31 37.55 20,700 0 0.9
13/04/2022
37.89
 479,388 36.61 37.89 35.33 0 0 0
12/04/2022
36.61
 444,116 39.76 40.27 36.61 17,500 6,000 0.5
08/04/2022
39.76
 489,128 41.21 41.55 39.59 0 200 -0.0
07/04/2022
41.21
 492,507 41.89 42.49 40.78 1,200 0 0.1
06/04/2022
41.89
 598,746 41.72 42.31 40.87 100 0 0.0
05/04/2022
41.72
 428,104 40.27 41.72 40.19 100 0 0.0
04/04/2022
40.27
 361,903 39.76 40.70 39.76 2,300 0 0.1
01/04/2022
39.76
 992,473 41.04 41.04 39.76 0 0 0
31/03/2022
41.04
 470,424 42.57 42.91 41.04 49,100 100 2.4
30/03/2022
42.57
 1,032,825 43.59 44.02 39.59 0 500 -0.0
29/03/2022
43.59
 1,094,393 42.57 44.10 42.40 0 59,200 -3.0
28/03/2022
42.57
 664,300 42.40 42.83 41.29 500 800 -0.0
25/03/2022
42.40
 1,156,444 41.38 43.00 41.29 200 200 -0.0
24/03/2022
41.38
 620,250 41.38 41.89 40.70 0 48,300 -2.3
23/03/2022
41.38
 734,994 41.29 42.31 40.70 1,200 36,000 -1.7
22/03/2022
41.29
 429,050 41.29 41.38 40.70 0 0 0
21/03/2022
41.29
 1,728,454 39.59 42.40 39.59 1,500 180,000 -8.6
18/03/2022
39.59
 677,177 39.25 40.36 39.25 0 0 0
17/03/2022
39.25
 439,054 39.51 40.44 39.08 44,100 110,400 -3.1
16/03/2022
39.51
 270,006 39.51 40.10 39.16 0 0 0
15/03/2022
39.51
 679,534 38.91 40.53 38.31 0 119,100 -5.5
14/03/2022
38.91
 528,672 40.02 40.87 38.91 51,000 65,000 -0.6
11/03/2022
40.02
 1,079,478 38.99 40.61 38.31 200 0 0.0
10/03/2022
38.99
 475,174 39.25 39.59 37.04 100 0 0.0
09/03/2022
39.25
 699,841 38.82 39.68 38.14 0 0 0
08/03/2022
38.82
 781,969 41.46 41.46 38.82 200 10,000 -0.5
07/03/2022
41.46
 858,607 40.53 41.97 40.02 36,000 0 1.7
04/03/2022
40.53
 524,029 40.87 41.38 40.53 75,800 0 3.6
03/03/2022
40.87
 860,520 39.85 41.04 39.42 43,000 0 2.0
02/03/2022
39.85
 749,363 39.76 40.44 39.16 89,300 0 4.2
01/03/2022
39.76
 399,603 39.68 40.02 38.82 0 0 0
28/02/2022
39.68
 849,520 38.14 40.27 37.46 0 400 -0.0
25/02/2022
38.14
 526,340 38.31 38.82 37.97 79,000 0 3.6
24/02/2022
38.31
 875,602 38.57 39.33 37.29 79,400 0 3.6
23/02/2022
38.57
 601,956 37.89 38.91 37.63 55,000 0 2.5
22/02/2022
37.89
 664,540 38.57 38.57 36.78 97,000 0 4.3
21/02/2022
38.57
 614,737 37.97 38.91 37.55 100,000 0 4.5
18/02/2022
37.97
 483,811 37.46 37.97 37.04 125,000 3,000 5.4
17/02/2022
37.46
 522,040 37.04 37.89 36.61 75,000 40 3.3
16/02/2022
37.04
 567,748 36.01 37.04 35.67 56,000 0 2.4
15/02/2022
36.01
 229,107 35.93 36.44 35.59 0 500 -0.0
14/02/2022
35.93
 545,100 36.61 37.46 35.59 0 3,800 -0.2
11/02/2022
36.61
 507,600 36.18 36.61 35.59 0 400 -0.0
10/02/2022
36.18
 371,273 36.18 36.95 36.01 100 600 -0.0
09/02/2022
36.18
 574,659 35.33 36.70 35.33 1,500 0 0.1
08/02/2022
35.33
 500,809 35.76 35.76 34.82 2,300 800 0.1
07/02/2022
35.76
 380,241 34.31 36.18 34.31 0 0 0
28/01/2022
34.31
 811,502 34.74 35.50 32.35 36,700 4,000 1.3
27/01/2022
34.74
 2,521,148 38.57 38.82 34.74 0 0 0
26/01/2022
38.57
 672,912 40.70 41.63 38.40 600 0 0.0
25/01/2022
40.70
 430,105 39.68 40.87 39.16 600 200 0.0
24/01/2022
39.68
 1,123,261 42.31 42.74 39.68 2,100 900 0.1

Chính sách bảo mật | Điều khoản sử dụng |