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

30
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
(2026-05-13) 		0.20 0.67% 9,100 1,000 0
26.90
34
30
2 tháng
(2026-04-13) 		2.40 8.70% 11,100 900 0
24.90
34
30
3 tháng
(2026-03-16) 		2.10 7.53% 11,300 1,100 0.0
24.90
34
30
6 tháng
(2025-12-15) 		3.36 12.63% 25,000 400 -0.0
23.97
34
30
12 tháng
(2025-06-17) 		3.36 12.63% 54,700 -300 -0.0
22.83
34
30
24 tháng
(2024-06-24) 		4.38 17.11% 141,972 -1,200 -0.1
20.27
34
30
36 tháng
(2023-06-28) 		14.62 95.10% 205,742 -1,700 -0.1
14.38
34
30
60 tháng
(2021-07-08) 		16.43 121.03% 480,869 -7,525 -0.2
12.89
34
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
07/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
06/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
03/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
02/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
01/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
31/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
30/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
27/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
26/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
25/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
24/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
23/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
20/05/2022
19.59
 100 18.28 19.59 19.59 100 0 0.0
19/05/2022
18.28
 10 18.28 18.28 18.28 0 0 0
18/05/2022
18.28
 0 18.28 18.28 18.28 0 0 0
17/05/2022
18.28
 0 18.28 18.28 18.28 0 0 0
16/05/2022
18.28
 0 18.28 18.28 18.28 0 0 0
13/05/2022
18.28
 100 16.62 18.28 18.28 100 0 0.0
12/05/2022
16.62
 0 16.62 16.62 16.62 0 0 0
11/05/2022
16.62
 6,394 16.62 18.07 16.62 0 0 0
10/05/2022
16.62
 200 17.71 17.71 16.62 0 0 0
09/05/2022
17.71
 0 17.71 17.71 17.71 0 0 0
06/05/2022
17.71
 0 17.71 17.71 17.71 0 0 0
05/05/2022
17.71
 0 17.71 17.71 17.71 0 0 0
04/05/2022
17.71
 62 17.71 17.71 17.71 0 0 0
29/04/2022
17.71
 1,000 17.71 17.71 17.71 0 0 0
28/04/2022
17.71
 0 17.71 17.71 17.71 0 0 0
27/04/2022
17.71
 0 17.71 17.71 17.71 0 0 0
26/04/2022
17.71
 1,740 17.71 17.71 17.42 0 0 0
25/04/2022
17.71
 0 17.71 17.71 17.71 0 0 0
22/04/2022
17.71
 100 17.71 17.71 17.71 0 0 0
21/04/2022
17.71
 700 17.63 17.71 17.71 0 0 0
20/04/2022
17.63
 0 17.63 17.63 17.63 0 0 0
19/04/2022
17.63
 0 17.63 17.63 17.63 0 0 0
18/04/2022
17.63
 0 17.63 17.63 17.63 0 0 0
15/04/2022
17.63
 0 17.63 17.63 17.63 0 0 0
14/04/2022
17.63
 700 17.63 17.63 17.63 0 0 0
13/04/2022
17.63
 500 16.04 17.63 17.63 0 0 0
12/04/2022
16.04
 5 16.04 16.04 16.04 0 0 0
08/04/2022
16.04
 100 17.56 17.56 16.04 0 0 0
07/04/2022
17.56
 0 17.56 17.56 17.56 0 0 0
06/04/2022
17.56
 0 17.56 17.56 17.56 0 0 0
05/04/2022
17.56
 1,100 17.56 17.56 17.56 0 0 0
04/04/2022
17.56
 22 17.56 17.56 17.56 0 0 0
01/04/2022
17.56
 50 17.56 17.56 17.56 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
31/03/2022
17.56
 800 16.69 17.56 17.56 400 700 -0.0
30/03/2022
16.69
 500 16.97 16.97 16.69 0 0 0
29/03/2022
16.97
 500 16.69 16.97 16.97 0 0 0
28/03/2022
16.69
 0 16.69 16.69 16.69 0 0 0
25/03/2022
16.69
 0 16.69 16.69 16.69 0 0 0
24/03/2022
16.69
 2,600 17.10 17.10 16.49 1,700 100 0.0
23/03/2022
17.10
 0 17.10 17.10 17.10 0 0 0
22/03/2022
17.10
 550 17.10 17.10 17.10 0 0 0
21/03/2022
17.10
 100 16.69 17.10 17.10 0 0 0
18/03/2022
16.69
 1,000 16.69 16.69 16.69 0 0 0
17/03/2022
16.69
 1,000 16.69 16.69 16.69 0 0 0
16/03/2022
16.69
 100 16.76 16.76 16.69 0 0 0
15/03/2022
16.76
 700 17.37 17.37 16.69 0 0 0
14/03/2022
17.37
 1,800 17.31 17.37 17.24 1,500 0 0.0
11/03/2022
17.31
 2,100 17.37 18.93 16.97 0 0 0
10/03/2022
17.37
 4,300 17.31 17.37 17.31 0 0 0
09/03/2022
17.31
 0 17.31 17.31 17.31 0 0 0
08/03/2022
17.31
 900 17.31 17.31 17.24 0 0 0
07/03/2022
17.31
 3,903 16.97 17.64 16.97 0 0 0
04/03/2022
16.97
 1,080 16.63 16.97 16.97 0 0 0
03/03/2022
16.63
 11 16.63 16.63 16.63 0 0 0
02/03/2022
16.63
 0 16.63 16.63 16.63 0 0 0
01/03/2022
16.63
 0 16.63 16.63 16.63 0 0 0
28/02/2022
16.63
 2,000 15.61 17.10 16.63 0 0 0
25/02/2022
15.61
 0 15.61 15.61 15.61 0 0 0
24/02/2022
15.61
 200 16.42 16.97 15.61 0 0 0
23/02/2022
16.42
 2,111 15.88 16.42 15.88 0 0 0
22/02/2022
15.88
 1,700 16.49 16.49 15.88 0 0 0
21/02/2022
16.49
 2,200 18.19 18.19 16.42 0 1,000 -0.0
18/02/2022
18.19
 2,300 18.32 18.32 18.19 0 0 0
17/02/2022
18.32
 300 18.32 18.32 18.32 0 0 0
16/02/2022
18.32
 500 18.32 18.32 18.32 0 0 0
15/02/2022
18.32
 1,100 18.32 18.32 18.32 0 0 0
14/02/2022
18.32
 800 19.21 19.21 18.32 0 0 0
11/02/2022
19.21
 3,400 17.71 19.21 18.19 0 0 0
10/02/2022
17.71
 1,400 17.51 17.71 17.58 0 0 0
09/02/2022
17.51
 1,400 17.64 17.64 17.44 0 0 0
08/02/2022
17.64
 0 17.64 17.64 17.64 0 0 0
07/02/2022
17.64
 0 17.64 17.64 17.64 0 0 0
28/01/2022
17.64
 200 17.71 17.78 17.64 0 0 0
27/01/2022
17.71
 1,900 16.97 18.66 16.69 0 0 0
26/01/2022
16.97
 0 16.97 16.97 16.97 0 0 0
25/01/2022
16.97
 0 16.97 16.97 16.97 0 0 0
24/01/2022
16.97
 0 16.97 16.97 16.97 0 0 0
21/01/2022
16.97
 1,240 15.88 16.97 16.97 0 0 0
20/01/2022
15.88
 300 15.95 15.95 15.88 0 0 0
19/01/2022
15.95
 0 15.95 15.95 15.95 0 0 0
18/01/2022
15.95
 900 15.95 15.95 14.59 0 0 0
17/01/2022
15.95
 200 15.81 16.02 15.95 0 0 0
14/01/2022
15.81
 0 15.81 15.81 15.81 0 0 0
13/01/2022
15.81
 7 15.81 15.81 15.81 0 0 0
12/01/2022
15.81
 0 15.81 15.81 15.81 0 0 0
11/01/2022
15.81
 200 15.81 15.81 15.81 0 0 0
10/01/2022
15.81
 0 15.81 15.81 15.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |