Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.90
-1.10
(-4.07%)
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
(2026-02-11) 		-2.60 -8.78% 19,207,200 104,700 1.6
25.90
37
25.90
2 tháng
(2026-01-12) 		0.90 3.45% 53,632,000 42,400 -1.1
25.90
37.10
25.90
3 tháng
(2025-12-15) 		2.60 10.66% 56,286,000 21,600 -1.6
24
37.10
25.90
6 tháng
(2025-09-15) 		-2.80 -9.40% 71,989,500 107,600 1.5
24
37.10
25.90
12 tháng
(2025-03-18) 		2.76 11.41% 139,455,900 707,831 15.0
18.54
37.10
25.90
24 tháng
(2024-03-25) 		-5.73 -17.51% 205,267,808 109,198 -1.0
18.54
37.10
25.90
36 tháng
(2023-03-29) 		-6.01 -18.21% 278,410,079 -1,346 -4.9
18.54
38.11
25.90
60 tháng
(2021-04-08) 		3.20 13.43% 547,270,501 -1,057,729 -33.6
12.38
43.59
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |