Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

21.10
-0.30
(-1.40%)
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
(2026-05-20) 		-1.80 -7.76% 3,542,400 -188,400 0
20.90
23.20
21.10
2 tháng
(2026-04-20) 		-2 -8.55% 10,403,700 -615,413 0
20.90
24.40
21.10
3 tháng
(2026-03-23) 		-0.90 -4.04% 17,614,900 -579,113 -0.4
20.90
24.40
21.10
6 tháng
(2025-12-22) 		-3.10 -12.65% 76,977,200 -811,213 -9.0
20.90
37.10
21.10
12 tháng
(2025-06-24) 		-3.80 -15.08% 131,782,200 -245,513 7.0
20.90
37.10
21.10
24 tháng
(2024-07-01) 		-5.48 -20.40% 201,865,717 -108,385 9.1
18.54
37.10
21.10
36 tháng
(2023-07-05) 		-14.82 -40.92% 264,168,212 -817,982 -12.4
18.54
38.11
21.10
60 tháng
(2021-07-15) 		0.20 0.94% 545,956,483 -1,785,927 -38.5
12.38
43.59
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
17.46
 146,209 18.26 18.26 17.37 0 0 0
03/11/2022
18.26
 214,520 18.17 19.06 17.73 0 20,000 -0.4
02/11/2022
18.17
 144,045 17.73 18.17 17.64 0 0 0
01/11/2022
17.73
 126,115 17.64 18.17 17.46 0 0 0
31/10/2022
17.64
 147,082 17.82 18.26 17.10 700 0 0.0
28/10/2022
17.82
 143,328 17.82 18.62 17.82 20,200 300 0.4
27/10/2022
17.82
 149,635 16.84 17.82 15.23 0 0 0
26/10/2022
16.84
 137,205 17.19 17.73 16.75 0 0 0
25/10/2022
17.19
 278,200 17.37 18.26 16.12 100 0 0.0
24/10/2022
17.37
 347,502 18.80 19.60 17.28 0 0 0
21/10/2022
18.80
 532,441 20.49 20.49 18.53 0 0 0
20/10/2022
20.49
 91,300 20.85 20.93 20.49 700 0 0.0
19/10/2022
20.85
 208,556 20.85 21.20 20.58 0 400 -0.0
18/10/2022
20.85
 254,568 21.38 22.00 20.58 0 0 0
17/10/2022
21.38
 246,107 20.49 21.38 19.95 500 0 0.0
14/10/2022
20.49
 289,721 20.31 21.20 20.31 0 0 0
13/10/2022
20.31
 128,658 19.95 20.67 20.04 1,000 0 0.0
12/10/2022
19.95
 341,527 19.15 20.40 19.15 0 0 0
11/10/2022
19.15
 518,853 20.67 21.20 19.15 0 0 0
10/10/2022
20.67
 273,840 19.87 20.85 19.06 0 0 0
07/10/2022
19.87
 673,750 20.49 20.58 18.71 0 0 0
06/10/2022
20.49
 438,661 22.27 22.54 20.49 200 0 0.0
05/10/2022
22.27
 434,015 21.47 22.72 21.47 0 0 0
04/10/2022
21.47
 597,725 22.36 23.16 21.47 0 0 0
03/10/2022
22.36
 665,860 24.68 24.68 22.36 0 0 0
30/09/2022
24.68
 845,218 23.43 24.94 22.45 0 0 0
29/09/2022
23.43
 1,645,260 26.01 27.17 23.43 0 0 0
28/09/2022
26.01
 1,076,666 27.97 28.42 25.92 50,000 72,000 -0.7
27/09/2022
27.97
 2,081,150 25.74 28.24 24.94 0 400 -0.0
26/09/2022
25.74
 776,008 26.64 26.64 24.85 0 0 0
23/09/2022
26.64
 650,247 26.99 27.44 26.37 0 0 0
22/09/2022
26.99
 731,994 26.28 27.08 25.83 0 0 0
21/09/2022
26.28
 710,549 26.28 27.44 26.10 100 200 -0.0
20/09/2022
26.28
 417,115 26.46 26.64 25.83 0 0 0
19/09/2022
26.46
 1,845,129 24.76 27.17 24.50 50,300 15,400 1.0
16/09/2022
24.76
 227,304 24.94 25.12 24.50 50,000 0 1.4
15/09/2022
24.94
 305,569 24.23 25.30 24.23 100,000 0 2.8
14/09/2022
24.23
 277,419 23.78 24.41 22.45 0 0 0
13/09/2022
23.78
 217,444 23.87 23.87 23.34 0 0 0
12/09/2022
23.87
 75,642 24.14 24.68 23.87 100 0 0.0
09/09/2022
24.14
 113,100 23.61 24.14 23.34 0 0 0
08/09/2022
23.61
 277,020 23.61 24.23 22.98 0 0 0
07/09/2022
23.61
 346,852 25.21 25.30 23.61 0 0 0
06/09/2022
25.21
 304,501 24.85 25.57 24.85 0 0 0
05/09/2022
24.85
 161,700 25.12 25.39 24.59 500 0 0.0
31/08/2022
25.12
 116,340 24.94 25.12 24.59 0 0 0
30/08/2022
24.94
 144,507 24.94 25.74 24.94 0 0 0
29/08/2022
24.94
 261,101 25.39 25.39 24.23 0 0 0
26/08/2022
25.39
 204,101 25.66 25.83 25.21 0 0 0
25/08/2022
25.66
 256,726 25.57 26.19 25.57 0 0 0
24/08/2022
25.57
 443,816 25.30 26.01 25.30 0 4,600 -0.1
23/08/2022
25.30
 263,928 24.68 25.39 24.14 0 0 0
22/08/2022
24.68
 255,267 25.39 25.39 24.59 0 32 -0.0
19/08/2022
25.39
 212,028 25.48 26.01 25.12 0 0 0
18/08/2022
25.48
 173,010 26.01 26.01 25.39 0 0 0
17/08/2022
26.01
 398,567 25.83 26.46 25.74 0 0 0
16/08/2022
25.83
 435,810 25.30 26.37 25.30 0 0 0
15/08/2022
25.30
 290,061 24.94 25.57 25.03 0 0 0
12/08/2022
24.94
 190,002 24.76 25.21 24.32 0 0 0
11/08/2022
24.76
 353,250 24.94 25.66 24.68 0 0 0
10/08/2022
24.94
 221,914 24.94 25.48 24.85 0 0 0
09/08/2022
24.94
 131,705 24.94 25.48 24.85 0 0 0
08/08/2022
24.94
 380,373 25.48 25.57 24.85 600 0 0.0
05/08/2022
25.48
 221,149 25.39 27.62 25.12 0 0 0
04/08/2022
25.39
 329,102 25.12 25.92 25.12 0 0 0
03/08/2022
25.12
 227,804 24.94 25.21 24.68 0 0 0
02/08/2022
24.94
 460,900 24.68 25.83 24.59 0 1,000 -0.0
01/08/2022
24.68
 439,738 23.78 24.85 23.61 0 1,800 -0.1
29/07/2022
23.78
 241,300 24.59 24.76 23.78 100 1,600 -0.0
28/07/2022
24.59
 687,833 23.07 24.85 23.07 0 0 0
27/07/2022
23.07
 235,800 22.00 23.07 22.00 0 0 0
26/07/2022
22.00
 166,010 21.83 22.63 21.83 400 0 0.0
25/07/2022
21.83
 106,213 21.91 22.27 21.83 0 0 0
22/07/2022
21.91
 174,217 22.54 22.89 21.91 0 0 0
21/07/2022
22.54
 161,111 22.98 23.07 22.45 0 0 0
20/07/2022
22.98
 268,708 22.98 23.34 22.89 0 0 0
19/07/2022
22.98
 189,009 23.07 23.25 22.45 4,000 0 0.1
18/07/2022
23.07
 340,341 22.27 23.61 22.09 4,000 0 0.1
15/07/2022
22.27
 314,810 21.65 22.72 21.65 0 0 0
14/07/2022
21.65
 117,000 21.83 22.00 21.38 0 0 0
13/07/2022
21.83
 229,306 21.20 22.27 21.20 0 0 0
12/07/2022
21.20
 201,400 20.67 21.29 18.71 0 0 0
11/07/2022
20.67
 200,070 20.40 21.02 20.31 100 0 0.0
08/07/2022
20.40
 301,650 19.69 20.85 19.87 300 145,550 -3.3
07/07/2022
19.69
 120,214 19.51 19.87 19.42 0 0 0
06/07/2022
19.51
 204,205 20.40 20.40 19.51 0 0 0
05/07/2022
20.40
 156,610 21.20 21.20 20.04 0 0 0
04/07/2022
21.20
 79,603 21.38 22.27 20.67 0 0 0
01/07/2022
21.38
 395,800 21.56 21.56 19.42 0 0 0
30/06/2022
21.56
 124,220 22.18 22.18 21.56 0 0 0
29/06/2022
22.18
 184,700 22.27 22.45 21.83 0 0 0
28/06/2022
22.27
 225,801 21.65 22.81 21.74 200 0 0.0
27/06/2022
21.65
 193,504 21.02 21.91 21.20 100 0 0.0
24/06/2022
21.02
 217,205 20.85 21.65 20.93 0 0 0
23/06/2022
20.85
 204,600 20.04 20.93 20.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |