Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.50
-0.10
(-0.51%)
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
(2026-07-06) 		-1.40 -6.67% 2,606,600 3,200 0
17.70
21
19.50
2 tháng
(2026-06-08) 		-1.80 -8.41% 4,560,900 -6,528 0
17.70
21.40
19.50
3 tháng
(2026-05-07) 		-2.40 -10.91% 11,363,500 -272,341 0
17.70
24.40
19.50
6 tháng
(2026-02-06) 		-13.80 -41.32% 47,790,900 -672,241 -3.7
17.70
37
19.50
12 tháng
(2025-08-11) 		-9.70 -33.11% 112,407,500 -661,141 -4.2
17.70
37.10
19.50
24 tháng
(2024-08-15) 		-5.62 -22.27% 198,349,134 -249,103 5.7
17.70
37.10
19.50
36 tháng
(2023-08-21) 		-11.81 -37.60% 255,637,049 -820,739 -12.1
17.70
37.10
19.50
60 tháng
(2021-08-31) 		-13.43 -40.67% 519,124,469 -1,345,315 -23.7
12.38
43.59
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
20.18
 341,824 20.28 20.56 18.68 0 0 0
19/12/2022
20.28
 357,000 20.09 21.41 20.09 1,000 23,800 -0.5
16/12/2022
20.09
 205,368 19.90 20.75 19.43 0 0 0
15/12/2022
19.90
 93,503 20.00 20.28 19.52 0 0 0
14/12/2022
20.00
 165,214 20.00 20.66 19.52 0 0 0
13/12/2022
20.00
 179,200 19.81 20.09 19.24 0 0 0
12/12/2022
19.81
 440,252 19.81 21.03 19.81 0 8,700 -0.2
09/12/2022
19.81
 369,179 18.77 19.90 18.39 0 400 -0.0
08/12/2022
18.77
 176,148 18.86 19.62 18.68 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
18.86
 201,600 19.24 19.24 18.11 0 0 0
06/12/2022
19.24
 385,920 20.22 20.22 18.26 400 105,000 -2.2
05/12/2022
20.22
 365,043 18.71 20.22 18.97 50,000 0 1.1
02/12/2022
18.71
 354,514 17.99 18.71 17.28 0 2,000 -0.0
01/12/2022
17.99
 315,221 17.99 18.62 17.28 500 0 0.0
30/11/2022
17.99
 254,713 17.19 18.08 16.93 100,000 700 1.9
29/11/2022
17.19
 509,477 16.93 17.64 16.39 1,200 0 0.0
28/11/2022
16.93
 274,288 15.59 16.93 15.59 0 0 0
25/11/2022
15.59
 210,592 14.88 15.59 15.05 0 0 0
24/11/2022
14.88
 120,751 14.79 15.32 14.70 0 0 0
23/11/2022
14.79
 111,620 15.14 15.59 14.79 0 0 0
22/11/2022
15.14
 347,146 14.88 16.21 14.79 0 0 0
21/11/2022
14.88
 255,330 14.43 15.32 13.01 0 0 0
18/11/2022
14.43
 196,947 13.99 14.43 12.65 10,400 0 0.2
17/11/2022
13.99
 210,924 13.54 14.43 13.54 0 0 0
16/11/2022
13.54
 306,244 12.38 13.54 11.22 3,800 0 0.1
15/11/2022
12.38
 364,236 13.01 13.45 12.20 2,300 0 0.0
14/11/2022
13.01
 242,108 13.27 13.54 12.03 0 0 0
11/11/2022
13.27
 254,636 14.43 14.70 13.01 0 0 0
10/11/2022
14.43
 424,815 16.03 16.03 14.43 0 0 0
09/11/2022
16.03
 89,300 16.12 16.48 16.03 3,500 0 0.1
08/11/2022
16.12
 159,102 15.95 16.30 15.68 0 0 0
07/11/2022
15.95
 199,103 17.46 17.46 15.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |