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

27.90
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
(2026-02-23) 		-4.63 -14.25% 8,200 -100 -0.0
27.90
33
27.90
2 tháng
(2026-01-19) 		1.26 4.74% 12,500 -700 -0.0
25.78
33
27.90
3 tháng
(2025-12-18) 		1.26 4.74% 13,600 -800 -0.0
23.97
33
27.90
6 tháng
(2025-09-19) 		3.17 12.80% 25,500 -2,200 -0.1
23.12
33
27.90
12 tháng
(2025-03-24) 		2.05 7.92% 84,200 -1,700 -0.0
22.83
33
27.90
24 tháng
(2024-03-28) 		6.27 28.97% 147,441 -1,100 -0.0
20.27
33
27.90
36 tháng
(2023-04-03) 		7.91 39.57% 238,454 400 0.0
14.38
33
27.90
60 tháng
(2021-04-13) 		13.31 91.21% 505,816 -8,525 -0.2
12.89
33
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
15.81
 900 15.81 15.81 15.81 0 0 0
06/01/2022
15.81
 5,287 15.61 15.81 15.27 0 0 0
05/01/2022
15.61
 1,700 15.61 15.61 15.61 0 100 -0.0
04/01/2022
15.61
 300 15.27 15.61 15.61 0 0 0
31/12/2021
15.27
 306 14.46 15.27 15.27 0 200 -0.0
30/12/2021
14.46
 0 14.46 14.46 14.46 0 0 0
29/12/2021
14.46
 0 14.46 14.46 14.46 0 0 0
28/12/2021
14.46
 0 14.46 14.46 14.46 0 0 0
27/12/2021
14.46
 100 15.61 15.61 14.46 0 0 0
24/12/2021
15.61
 0 15.61 15.61 15.61 0 0 0
23/12/2021
15.61
 0 15.61 15.61 15.61 0 0 0
22/12/2021
15.61
 0 15.61 15.61 15.61 0 0 0
21/12/2021
15.61
 778 15.07 15.61 15.61 0 0 0
20/12/2021
15.07
 0 15.07 15.07 15.07 0 0 0
17/12/2021
15.07
 3,000 15.00 15.13 15.07 0 0 0
16/12/2021
15.00
 10 15.00 15.00 15.00 0 0 0
15/12/2021
15.00
 100 15.95 15.95 15.00 0 0 0
14/12/2021
15.95
 4,500 15.34 15.95 15.27 0 0 0
13/12/2021
15.34
 6,480 14.59 15.34 15.00 0 0 0
10/12/2021
14.59
 100 15.81 15.81 14.59 0 0 0
09/12/2021
15.81
 2,000 14.93 15.81 15.74 0 1,600 -0.0
08/12/2021
14.93
 5,000 15.88 15.88 14.93 0 0 0
07/12/2021
15.88
 2,137 15.95 15.95 15.88 0 0 0
06/12/2021
15.95
 38 15.95 15.95 15.95 0 0 0
03/12/2021
15.95
 0 15.95 15.95 15.95 0 0 0
02/12/2021
15.95
 5,800 15.88 15.95 15.61 0 0 0
01/12/2021
15.88
 100 14.46 15.88 15.88 0 0 0
30/11/2021
14.46
 3,200 15.20 15.20 14.32 300 0 0.0
29/11/2021
15.20
 0 15.20 15.20 15.20 0 0 0
26/11/2021
15.20
 0 15.20 15.20 15.20 0 0 0
25/11/2021
15.20
 12,300 15.27 15.27 15.13 0 0 0
24/11/2021
15.27
 101 14.39 15.27 15.27 0 0 0
23/11/2021
14.39
 300 14.39 14.39 14.39 0 0 0
22/11/2021
14.39
 600 14.39 14.39 14.39 0 0 0
19/11/2021
14.39
 50 14.39 14.39 14.39 0 0 0
18/11/2021
14.39
 1,900 15.61 15.61 14.39 0 0 0
17/11/2021
15.61
 90 15.61 15.61 15.61 0 0 0
16/11/2021
15.61
 10 15.61 15.61 15.61 0 0 0
15/11/2021
15.61
 5,200 15.61 15.61 14.05 0 0 0
12/11/2021
15.61
 0 15.61 15.61 15.61 0 0 0
11/11/2021
15.61
 175 14.25 15.61 15.61 100 0 0.0
10/11/2021
14.25
 2,000 15.54 15.54 14.25 0 0 0
09/11/2021
15.54
 2,400 15.27 15.54 15.47 0 0 0
08/11/2021
15.27
 300 15.68 15.68 15.27 0 0 0
05/11/2021
15.68
 568 16.08 16.08 15.61 0 0 0
04/11/2021
16.08
 0 16.08 16.08 16.08 0 0 0
03/11/2021
16.08
 0 16.08 16.08 16.08 0 0 0
02/11/2021
16.08
 2,500 15.00 16.15 15.61 0 0 0
01/11/2021
15.00
 1,200 15.68 15.68 14.86 0 0 0
29/10/2021
15.68
 1,000 15.74 15.74 15.68 0 0 0
28/10/2021
15.74
 100 15.47 15.74 15.74 0 0 0
27/10/2021
15.47
 100 15.47 15.47 15.47 0 0 0
26/10/2021
15.47
 1,300 15.27 15.47 14.93 0 0 0
25/10/2021
15.27
 2,600 15.34 15.34 14.93 0 0 0
22/10/2021
15.34
 1,400 15.54 15.54 15.34 0 0 0
21/10/2021
15.54
 0 15.54 15.54 15.54 0 0 0
20/10/2021
15.54
 0 15.54 15.54 15.54 0 0 0
19/10/2021
15.54
 0 15.54 15.54 15.54 0 0 0
18/10/2021
15.54
 0 15.54 15.54 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |