CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

42.50
3.60
(9.25%)
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
(2026-06-29) 		8.90 29.67% 6,200 4,100 0
30
42.50
42.50
2 tháng
(2026-06-01) 		8.90 29.67% 6,600 4,100 0
30
42.50
42.50
3 tháng
(2026-05-04) 		12.49 47.30% 17,200 5,100 0
24.09
42.50
42.50
6 tháng
(2026-01-30) 		13.96 55.99% 29,400 4,700 -0.0
24.09
42.50
42.50
12 tháng
(2025-08-04) 		13.13 50.98% 56,400 3,500 -0.0
22.09
42.50
42.50
24 tháng
(2024-08-08) 		15.79 68.32% 140,695 2,400 -0.1
20.02
42.50
42.50
36 tháng
(2023-08-14) 		21.05 117.93% 200,242 3,000 -0.1
15.10
42.50
42.50
60 tháng
(2021-08-24) 		24.13 163.36% 469,472 -3,825 -0.2
13.07
42.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
17.48
 100 18.53 18.53 17.48 100 0 0.0
22/07/2022
18.53
 0 18.53 18.53 18.53 0 0 0
21/07/2022
18.53
 100 16.99 18.53 18.53 0 0 0
20/07/2022
16.99
 0 16.99 16.99 16.99 0 0 0
19/07/2022
16.99
 0 16.99 16.99 16.99 0 0 0
18/07/2022
16.99
 500 17.06 17.06 16.99 0 500 -0.0
15/07/2022
17.06
 75 17.06 17.06 17.06 0 0 0
14/07/2022
17.06
 0 17.06 17.06 17.06 0 0 0
13/07/2022
17.06
 0 17.06 17.06 17.06 0 0 0
12/07/2022
17.06
 0 17.06 17.06 17.06 0 0 0
11/07/2022
17.06
 0 17.06 17.06 17.06 0 0 0
08/07/2022
17.06
 0 17.06 17.06 17.06 0 0 0
07/07/2022
17.06
 0 17.06 17.06 17.06 0 0 0
06/07/2022
17.06
 0 17.06 17.06 17.06 0 0 0
05/07/2022
17.06
 200 18.95 18.95 17.06 0 0 0
04/07/2022
18.95
 0 18.95 18.95 18.95 0 0 0
01/07/2022
18.95
 0 18.95 18.95 18.95 0 0 0
30/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
29/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
28/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
27/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
24/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
23/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
22/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
21/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
20/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
17/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
16/06/2022
18.95
 12 18.95 18.95 18.95 0 0 0
15/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
14/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
13/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
10/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
09/06/2022
18.95
 24 18.95 18.95 18.95 0 0 0
08/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
07/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
06/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
03/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
02/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
01/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
31/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
30/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
27/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
26/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
25/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
24/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
23/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
20/05/2022
18.95
 100 17.69 18.95 18.95 100 0 0.0
19/05/2022
17.69
 10 17.69 17.69 17.69 0 0 0
18/05/2022
17.69
 0 17.69 17.69 17.69 0 0 0
17/05/2022
17.69
 0 17.69 17.69 17.69 0 0 0
16/05/2022
17.69
 0 17.69 17.69 17.69 0 0 0
13/05/2022
17.69
 100 16.08 17.69 17.69 100 0 0.0
12/05/2022
16.08
 0 16.08 16.08 16.08 0 0 0
11/05/2022
16.08
 6,394 16.08 17.48 16.08 0 0 0
10/05/2022
16.08
 200 17.13 17.13 16.08 0 0 0
09/05/2022
17.13
 0 17.13 17.13 17.13 0 0 0
06/05/2022
17.13
 0 17.13 17.13 17.13 0 0 0
05/05/2022
17.13
 0 17.13 17.13 17.13 0 0 0
04/05/2022
17.13
 62 17.13 17.13 17.13 0 0 0
29/04/2022
17.13
 1,000 17.13 17.13 17.13 0 0 0
28/04/2022
17.13
 0 17.13 17.13 17.13 0 0 0
27/04/2022
17.13
 0 17.13 17.13 17.13 0 0 0
26/04/2022
17.13
 1,740 17.13 17.13 16.85 0 0 0
25/04/2022
17.13
 0 17.13 17.13 17.13 0 0 0
22/04/2022
17.13
 100 17.13 17.13 17.13 0 0 0
21/04/2022
17.13
 700 17.06 17.13 17.13 0 0 0
20/04/2022
17.06
 0 17.06 17.06 17.06 0 0 0
19/04/2022
17.06
 0 17.06 17.06 17.06 0 0 0
18/04/2022
17.06
 0 17.06 17.06 17.06 0 0 0
15/04/2022
17.06
 0 17.06 17.06 17.06 0 0 0
14/04/2022
17.06
 700 17.06 17.06 17.06 0 0 0
13/04/2022
17.06
 500 15.52 17.06 17.06 0 0 0
12/04/2022
15.52
 5 15.52 15.52 15.52 0 0 0
08/04/2022
15.52
 100 16.99 16.99 15.52 0 0 0
07/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
06/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
05/04/2022
16.99
 1,100 16.99 16.99 16.99 0 0 0
04/04/2022
16.99
 22 16.99 16.99 16.99 0 0 0
01/04/2022
16.99
 50 16.99 16.99 16.99 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
31/03/2022
16.99
 800 16.15 16.99 16.99 400 700 -0.0
30/03/2022
16.15
 500 16.41 16.41 16.15 0 0 0
29/03/2022
16.41
 500 16.15 16.41 16.41 0 0 0
28/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
25/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
24/03/2022
16.15
 2,600 16.54 16.54 15.95 1,700 100 0.0
23/03/2022
16.54
 0 16.54 16.54 16.54 0 0 0
22/03/2022
16.54
 550 16.54 16.54 16.54 0 0 0
21/03/2022
16.54
 100 16.15 16.54 16.54 0 0 0
18/03/2022
16.15
 1,000 16.15 16.15 16.15 0 0 0
17/03/2022
16.15
 1,000 16.15 16.15 16.15 0 0 0
16/03/2022
16.15
 100 16.21 16.21 16.15 0 0 0
15/03/2022
16.21
 700 16.81 16.81 16.15 0 0 0
14/03/2022
16.81
 1,800 16.74 16.81 16.67 1,500 0 0.0
11/03/2022
16.74
 2,100 16.81 18.32 16.41 0 0 0
10/03/2022
16.81
 4,300 16.74 16.81 16.74 0 0 0
09/03/2022
16.74
 0 16.74 16.74 16.74 0 0 0
08/03/2022
16.74
 900 16.74 16.74 16.67 0 0 0
07/03/2022
16.74
 3,903 16.41 17.07 16.41 0 0 0
04/03/2022
16.41
 1,080 16.08 16.41 16.41 0 0 0
03/03/2022
16.08
 11 16.08 16.08 16.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |