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)
09/03/2022
39.25
 699,841 38.82 39.68 38.14 0 0 0
08/03/2022
38.82
 781,969 41.46 41.46 38.82 200 10,000 -0.5
07/03/2022
41.46
 858,607 40.53 41.97 40.02 36,000 0 1.7
04/03/2022
40.53
 524,029 40.87 41.38 40.53 75,800 0 3.6
03/03/2022
40.87
 860,520 39.85 41.04 39.42 43,000 0 2.0
02/03/2022
39.85
 749,363 39.76 40.44 39.16 89,300 0 4.2
01/03/2022
39.76
 399,603 39.68 40.02 38.82 0 0 0
28/02/2022
39.68
 849,520 38.14 40.27 37.46 0 400 -0.0
25/02/2022
38.14
 526,340 38.31 38.82 37.97 79,000 0 3.6
24/02/2022
38.31
 875,602 38.57 39.33 37.29 79,400 0 3.6
23/02/2022
38.57
 601,956 37.89 38.91 37.63 55,000 0 2.5
22/02/2022
37.89
 664,540 38.57 38.57 36.78 97,000 0 4.3
21/02/2022
38.57
 614,737 37.97 38.91 37.55 100,000 0 4.5
18/02/2022
37.97
 483,811 37.46 37.97 37.04 125,000 3,000 5.4
17/02/2022
37.46
 522,040 37.04 37.89 36.61 75,000 40 3.3
16/02/2022
37.04
 567,748 36.01 37.04 35.67 56,000 0 2.4
15/02/2022
36.01
 229,107 35.93 36.44 35.59 0 500 -0.0
14/02/2022
35.93
 545,100 36.61 37.46 35.59 0 3,800 -0.2
11/02/2022
36.61
 507,600 36.18 36.61 35.59 0 400 -0.0
10/02/2022
36.18
 371,273 36.18 36.95 36.01 100 600 -0.0
09/02/2022
36.18
 574,659 35.33 36.70 35.33 1,500 0 0.1
08/02/2022
35.33
 500,809 35.76 35.76 34.82 2,300 800 0.1
07/02/2022
35.76
 380,241 34.31 36.18 34.31 0 0 0
28/01/2022
34.31
 811,502 34.74 35.50 32.35 36,700 4,000 1.3
27/01/2022
34.74
 2,521,148 38.57 38.82 34.74 0 0 0
26/01/2022
38.57
 672,912 40.70 41.63 38.40 600 0 0.0
25/01/2022
40.70
 430,105 39.68 40.87 39.16 600 200 0.0
24/01/2022
39.68
 1,123,261 42.31 42.74 39.68 2,100 900 0.1
21/01/2022
42.31
 792,317 41.97 43.68 40.87 0 0 0
20/01/2022
41.97
 633,900 41.63 43.42 40.44 0 2,900 -0.1
19/01/2022
41.63
 564,400 39.59 41.89 38.74 500 0 0.0
18/01/2022
39.59
 884,700 38.31 40.44 38.14 1,300 0 0.1
17/01/2022
38.31
 1,308,872 42.14 44.70 38.31 2,500 0 0.1
14/01/2022
42.14
 1,055,397 38.31 42.14 37.12 15,000 500 0.7
13/01/2022
38.31
 1,395,630 42.57 43.42 38.31 700 0 0.0
12/01/2022
42.57
 1,411,419 43.25 45.12 40.78 2,700 500 0.1
11/01/2022
43.25
 1,374,976 40.87 44.70 40.70 600 13,500 -0.7
10/01/2022
40.87
 2,277,807 38.06 41.80 38.06 300 1,000 -0.0
07/01/2022
38.06
 1,185,306 37.04 38.48 36.27 0 0 0
06/01/2022
37.04
 584,478 38.06 38.06 36.95 100 3,000 -0.1
05/01/2022
38.06
 789,600 37.89 39.16 37.72 800 0 0.0
04/01/2022
37.89
 1,633,415 35.25 38.31 35.59 100 0 0.0
31/12/2021
35.25
 230,142 35.93 36.44 35.08 0 700 -0.0
30/12/2021
35.93
 300,601 35.33 36.27 35.33 0 1,000 -0.0
29/12/2021
35.33
 286,438 35.67 36.10 34.91 10,000 0 0.4
28/12/2021
35.67
 522,885 35.25 36.61 34.65 0 200 -0.0
27/12/2021
35.25
 262,770 34.14 35.33 34.06 0 700 -0.0
24/12/2021
34.14
 415,027 34.23 34.82 34.06 0 300 -0.0
23/12/2021
34.23
 483,586 34.91 35.33 33.63 0 0 0
22/12/2021
34.91
 366,604 35.59 36.18 34.74 0 0 0
21/12/2021
35.59
 399,868 34.91 36.10 34.57 0 100 -0.0
20/12/2021
34.91
 400,498 35.33 36.95 34.74 0 600 -0.0
17/12/2021
35.33
 654,300 36.35 36.78 35.33 0 0 0
16/12/2021
36.35
 486,969 36.78 36.95 35.84 0 3,000 -0.1
15/12/2021
36.78
 413,900 37.46 37.89 36.44 0 0 0
14/12/2021
37.46
 429,163 37.97 37.97 37.04 0 100 -0.0
13/12/2021
37.97
 1,381,266 36.10 38.31 36.10 3,700 0 0.2
10/12/2021
36.10
 270,105 35.76 36.61 35.50 0 0 0
09/12/2021
35.76
 291,592 34.91 36.01 34.06 0 0 0
08/12/2021
34.91
 245,810 34.57 35.50 34.57 100 0 0.0
07/12/2021
34.57
 258,913 33.63 34.91 33.89 500 0 0.0
06/12/2021
33.63
 420,801 34.57 37.46 33.63 0 0 0
03/12/2021
34.57
 620,831 36.27 36.53 34.06 0 800 -0.0
02/12/2021
36.27
 371,205 36.18 36.87 35.76 0 900 -0.0
01/12/2021
36.18
 313,628 36.27 36.27 35.50 0 500 -0.0
30/11/2021
36.27
 495,933 36.27 37.04 35.93 600 0 0.0
29/11/2021
36.27
 503,640 35.93 37.04 35.08 40 5,000 -0.2
26/11/2021
35.93
 604,453 35.08 36.53 34.57 0 1,800 -0.1
25/11/2021
35.08
 380,545 34.57 35.33 34.23 1,000 0 0.0
24/11/2021
34.57
 430,502 34.06 35.67 34.40 100 0 0.0
23/11/2021
34.06
 382,710 33.20 34.91 32.35 900 0 0.0
22/11/2021
33.20
 1,189,650 36.61 36.61 33.20 12,400 1,500 0.4
19/11/2021
36.61
 1,201,578 39.25 39.85 36.18 4,100 500 0.2
18/11/2021
39.25
 715,952 39.85 40.02 38.99 500 0 0.0
17/11/2021
39.85
 966,022 39.33 40.78 38.57 300 100 0.0
16/11/2021
39.33
 603,633 40.02 40.27 38.31 700 5,000 -0.2
15/11/2021
40.02
 2,343,047 37.63 40.44 37.21 0 500 -0.0
12/11/2021
37.63
 976,944 37.04 38.23 36.78 0 0 0
11/11/2021
37.04
 565,779 37.55 38.23 36.61 0 0 0
10/11/2021
37.55
 803,571 36.35 38.23 36.18 0 0 0
09/11/2021
36.35
 535,647 36.78 36.78 36.18 63 66 -0.0
08/11/2021
36.78
 792,055 36.27 37.12 35.84 0 0 0
05/11/2021
36.27
 430,141 36.27 37.04 35.93 300 300 0
04/11/2021
36.27
 625,153 36.10 36.78 34.91 300 3,100 -0.1
03/11/2021
36.10
 1,199,312 38.31 38.57 36.10 16,400 100 0.7
02/11/2021
38.31
 687,229 37.72 38.99 37.29 200 0 0.0
01/11/2021
37.72
 1,680,367 38.99 38.99 36.95 3,600 6,500 -0.1
29/10/2021
38.99
 748,712 38.31 40.02 37.63 400 5,200 -0.2
28/10/2021
38.31
 484,086 38.48 39.16 37.80 9,500 300 0.4
27/10/2021
38.48
 2,001,000 35.76 38.48 35.93 1,600 1,200 0.0
26/10/2021
35.76
 421,800 36.01 36.01 35.08 0 0 0
25/10/2021
36.01
 1,020,000 35.84 37.04 35.76 1,400 0 0.1
22/10/2021
35.84
 1,314,300 34.74 36.18 34.65 200 500 -0.0
21/10/2021
34.74
 496,800 33.89 34.74 33.63 200 500 -0.0
20/10/2021
33.89
 660,100 34.48 34.82 33.03 0 0 0
19/10/2021
34.48
 424,500 34.65 35.16 34.48 0 0 0
18/10/2021
34.65
 574,700 34.65 35.33 34.57 0 0 0
15/10/2021
34.65
 653,500 34.91 35.59 34.57 0 0 0
14/10/2021
34.91
 711,900 34.57 35.84 34.65 0 0 0
13/10/2021
34.57
 493,400 34.91 35.67 34.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |