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)
02/12/2021
16.76
 5,800 16.69 16.76 16.41 0 0 0
01/12/2021
16.69
 100 15.20 16.69 16.69 0 0 0
30/11/2021
15.20
 3,200 15.98 15.98 15.05 300 0 0.0
29/11/2021
15.98
 0 15.98 15.98 15.98 0 0 0
26/11/2021
15.98
 0 15.98 15.98 15.98 0 0 0
25/11/2021
15.98
 12,300 16.05 16.05 15.91 0 0 0
24/11/2021
16.05
 101 15.12 16.05 16.05 0 0 0
23/11/2021
15.12
 300 15.12 15.12 15.12 0 0 0
22/11/2021
15.12
 600 15.12 15.12 15.12 0 0 0
19/11/2021
15.12
 50 15.12 15.12 15.12 0 0 0
18/11/2021
15.12
 1,900 16.41 16.41 15.12 0 0 0
17/11/2021
16.41
 90 16.41 16.41 16.41 0 0 0
16/11/2021
16.41
 10 16.41 16.41 16.41 0 0 0
15/11/2021
16.41
 5,200 16.41 16.41 14.77 0 0 0
12/11/2021
16.41
 0 16.41 16.41 16.41 0 0 0
11/11/2021
16.41
 175 14.98 16.41 16.41 100 0 0.0
10/11/2021
14.98
 2,000 16.34 16.34 14.98 0 0 0
09/11/2021
16.34
 2,400 16.05 16.34 16.27 0 0 0
08/11/2021
16.05
 300 16.48 16.48 16.05 0 0 0
05/11/2021
16.48
 568 16.91 16.91 16.41 0 0 0
04/11/2021
16.91
 0 16.91 16.91 16.91 0 0 0
03/11/2021
16.91
 0 16.91 16.91 16.91 0 0 0
02/11/2021
16.91
 2,500 15.77 16.98 16.41 0 0 0
01/11/2021
15.77
 1,200 16.48 16.48 15.62 0 0 0
29/10/2021
16.48
 1,000 16.55 16.55 16.48 0 0 0
28/10/2021
16.55
 100 16.27 16.55 16.55 0 0 0
27/10/2021
16.27
 100 16.27 16.27 16.27 0 0 0
26/10/2021
16.27
 1,300 16.05 16.27 15.69 0 0 0
25/10/2021
16.05
 2,600 16.12 16.12 15.69 0 0 0
22/10/2021
16.12
 1,400 16.34 16.34 16.12 0 0 0
21/10/2021
16.34
 0 16.34 16.34 16.34 0 0 0
20/10/2021
16.34
 0 16.34 16.34 16.34 0 0 0
19/10/2021
16.34
 0 16.34 16.34 16.34 0 0 0
18/10/2021
16.34
 0 16.34 16.34 16.34 0 0 0
15/10/2021
16.34
 0 16.34 16.34 16.34 0 0 0
14/10/2021
16.34
 100 15.41 16.34 16.34 0 0 0
13/10/2021
15.41
 4,300 15.62 16.41 15.34 0 0 0
12/10/2021
15.62
 8,300 15.69 15.69 15.05 0 6,900 -0.2
11/10/2021
15.69
 2,000 15.05 15.69 15.62 0 0 0
08/10/2021
15.05
 0 15.05 15.05 15.05 0 0 0
07/10/2021
15.05
 0 15.05 15.05 15.05 0 0 0
06/10/2021
15.05
 2,100 15.05 15.05 15.05 0 0 0
05/10/2021
15.05
 100 15.05 15.05 15.05 0 0 0
04/10/2021
15.05
 0 15.05 15.05 15.05 0 0 0
01/10/2021
15.05
 0 15.05 15.05 15.05 0 0 0
30/09/2021
15.05
 100 14.98 15.05 15.05 0 0 0
29/09/2021
14.98
 200 14.84 14.98 14.98 0 0 0
28/09/2021
14.84
 100 16.41 16.41 14.84 0 0 0
27/09/2021
16.41
 0 16.41 16.41 16.41 0 0 0
24/09/2021
16.41
 200 15.69 16.41 16.41 0 0 0
23/09/2021
15.69
 0 15.69 15.69 15.69 0 0 0
22/09/2021
15.69
 0 15.69 15.69 15.69 0 0 0
21/09/2021
15.69
 100 16.05 16.05 15.69 0 0 0
20/09/2021
16.05
 600 15.34 16.05 15.98 0 0 0
17/09/2021
15.34
 1,600 15.34 15.34 15.34 0 0 0
16/09/2021
15.34
 1,925 15.12 15.34 14.48 200 25 0.0
15/09/2021
15.12
 3,500 15.69 16.05 15.12 0 800 0
14/09/2021
15.69
 3,010 15.69 15.69 15.62 0 0 0
13/09/2021
15.69
 915 15.69 15.69 15.69 0 0 0
10/09/2021
15.69
 0 15.69 15.69 15.69 0 0 0
09/09/2021
15.69
 100 15.69 15.69 15.69 0 0 0
08/09/2021
15.69
 2,205 15.69 15.69 14.20 800 0 0.0
07/09/2021
15.69
 100 14.98 15.69 15.69 0 0 0
06/09/2021
14.98
 0 14.98 14.98 14.98 0 0 0
01/09/2021
14.98
 3,030 14.98 14.98 14.98 0 0 0
31/08/2021
14.98
 0 14.98 14.98 14.98 0 0 0
30/08/2021
14.98
 212 14.48 15.27 14.98 0 0 0
27/08/2021
14.48
 300 16.05 16.05 14.48 0 0 0
26/08/2021
16.05
 25 16.05 16.05 16.05 0 0 0
25/08/2021
16.05
 0 16.05 16.05 16.05 0 0 0
24/08/2021
16.05
 100 14.98 16.05 16.05 0 0 0
23/08/2021
14.98
 900 14.98 14.98 14.98 0 0 0
20/08/2021
14.98
 700 14.41 14.98 14.41 0 0 0
19/08/2021
14.41
 200 14.41 14.41 14.41 0 0 0
18/08/2021
14.41
 0 14.41 14.41 14.41 0 0 0
17/08/2021
14.41
 1,000 14.41 14.41 14.41 0 0 0
16/08/2021
14.41
 1,700 14.13 14.41 14.27 0 0 0
13/08/2021
14.13
 600 15.27 15.27 14.13 0 100 -0.0
12/08/2021
15.27
 725 15.34 15.34 13.91 0 0 0
11/08/2021
15.34
 712 14.13 15.34 14.13 0 0 0
10/08/2021
14.13
 700 14.20 14.20 14.13 0 0 0
09/08/2021
14.20
 0 14.20 14.20 14.20 0 0 0
06/08/2021
14.20
 0 14.20 14.20 14.20 0 0 0
05/08/2021
14.20
 100 13.70 14.20 14.20 0 0 0
04/08/2021
13.70
 200 14.27 14.27 13.70 0 0 0
03/08/2021
14.27
 1,600 13.98 14.27 13.98 0 0 0
02/08/2021
13.98
 0 13.98 13.98 13.98 0 0 0
30/07/2021
13.98
 100 13.91 13.98 13.98 0 0 0
29/07/2021
13.91
 0 13.91 13.91 13.91 0 0 0
28/07/2021
13.91
 1,410 13.63 13.91 13.91 0 0 0
27/07/2021
13.63
 0 13.63 13.63 13.63 0 0 0
26/07/2021
13.63
 400 13.91 13.91 13.63 0 0 0
23/07/2021
13.91
 0 13.91 13.91 13.91 0 0 0
22/07/2021
13.91
 200 13.84 13.91 13.91 0 0 0
21/07/2021
13.84
 100 15.20 15.20 13.84 0 0 0
20/07/2021
15.20
 0 15.20 15.20 15.20 0 0 0
19/07/2021
15.20
 0 15.20 15.20 15.20 0 0 0
16/07/2021
15.20
 1,200 13.91 15.20 14.27 0 0 0
15/07/2021
13.91
 0 13.91 13.91 13.91 0 0 0
14/07/2021
13.91
 2,700 13.55 14.05 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |