Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.80
-0.20
(-0.77%)
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) 		-1 -3.70% 2,399,800 -251,900 -6.5
25.30
27
25.80
2 tháng
(2025-10-06) 		-3 -10.34% 8,352,300 -307,100 -8.7
24.90
29.20
25.80
3 tháng
(2025-09-08) 		-0.80 -2.99% 17,358,400 257,800 7.7
24.90
29.80
25.80
6 tháng
(2025-06-09) 		0.60 2.36% 59,397,900 392,500 11.5
24.50
30
25.80
12 tháng
(2024-12-10) 		4.81 22.68% 108,667,497 771,107 19.6
18.54
30
25.80
24 tháng
(2023-12-18) 		-2.96 -10.21% 158,265,800 61,159 -0.6
18.54
33.20
25.80
36 tháng
(2022-12-21) 		6.95 36.46% 263,549,948 146,104 1.1
18.54
38.11
25.80
60 tháng
(2020-12-31) 		1.78 7.34% 519,594,671 -416,529 -15.1
12.38
43.59
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
34.91
 801,600 34.91 35.67 34.65 13,500 8,700 0.2
11/10/2021
34.91
 1,100,500 35.76 36.10 34.91 1,300 0 0.1
08/10/2021
35.76
 445,500 36.27 36.78 35.76 400 4,000 -0.2
07/10/2021
36.27
 738,790 36.44 36.78 35.76 100 0 0.0
06/10/2021
36.44
 1,082,000 35.16 36.61 34.91 0 0 0
05/10/2021
35.16
 537,900 35.59 36.18 34.91 500 0 0.0
04/10/2021
35.59
 1,718,031 33.46 36.78 33.20 4,000 1,000 0.1
01/10/2021
33.46
 697,857 33.72 34.31 33.12 77,795 67,595 0.4
30/09/2021
33.72
 390,066 34.06 34.31 33.55 400 0 0.0
29/09/2021
34.06
 1,057,141 32.35 34.48 32.35 0 160,400 -6.4
28/09/2021
32.35
 774,783 30.40 32.35 28.86 0 3,400 -0.1
27/09/2021
30.40
 1,134,404 33.03 33.38 30.40 81,200 3,900 2.9
24/09/2021
33.03
 662,779 34.31 34.31 33.03 600 0 0.0
23/09/2021
34.31
 642,479 34.65 35.25 33.63 3,900 100 0.2
22/09/2021
34.65
 711,080 34.06 35.33 33.29 500 0 0.0
21/09/2021
34.06
 1,146,733 33.72 34.48 32.69 0 21,100 -0.8
20/09/2021
33.72
 1,439,010 35.42 35.42 33.20 100 474,600 -19.1
17/09/2021
35.42
 642,933 35.67 36.01 35.42 0 0 0
16/09/2021
35.67
 1,241,027 34.65 36.35 34.40 5,000 20,000 -0.6
15/09/2021
34.65
 1,156,200 32.69 34.91 32.69 0 131,500 0
14/09/2021
32.69
 805,347 33.20 33.89 32.35 1,000 0 0.0
13/09/2021
33.20
 860,022 34.23 34.31 33.12 300 200 0.0
10/09/2021
34.23
 548,163 34.82 34.91 34.06 4,700 1,300 0.1
09/09/2021
34.82
 952,831 33.63 35.42 33.63 0 500 -0.0
08/09/2021
33.63
 742,019 33.46 34.40 33.20 200 900 -0.0
07/09/2021
33.46
 1,100,968 33.72 34.91 31.93 0 6,000 -0.2
06/09/2021
33.72
 996,832 34.48 34.74 33.63 0 500 -0.0
01/09/2021
34.48
 1,399,354 33.03 34.74 32.61 1,800 400 0.1
31/08/2021
33.03
 913,513 33.20 33.80 32.78 1,400 6,200 -0.2
30/08/2021
33.20
 1,492,344 32.18 34.82 32.61 500 100 0.0
27/08/2021
32.18
 2,471,400 29.29 32.18 28.86 300 83,500 -3.1
26/08/2021
29.29
 768,843 28.10 30.22 28.18 0 1,000 -0.0
25/08/2021
28.10
 794,705 27.76 28.61 27.07 0 0 0
24/08/2021
27.76
 1,521,506 29.37 29.97 27.16 7,300 0 0.3
23/08/2021
29.37
 899,730 29.80 30.57 29.37 1,000 0 0.0
20/08/2021
29.80
 1,194,400 31.50 31.50 28.95 0 300 -0.0
19/08/2021
31.50
 1,057,000 30.40 32.01 30.14 0 1,000 -0.0
18/08/2021
30.40
 639,200 29.80 30.99 29.54 0 0 0
17/08/2021
29.80
 928,200 30.82 30.82 28.95 0 2,400 -0.1
16/08/2021
30.82
 1,105,700 30.82 31.67 30.48 0 4,100 -0.1
13/08/2021
30.82
 1,509,319 30.22 30.82 28.78 0 30,100 -1.1
12/08/2021
30.22
 1,675,847 28.78 31.25 28.52 1,000 11,800 -0.4
11/08/2021
28.78
 860,041 28.95 29.37 28.52 1,000 400 0.0
10/08/2021
28.95
 952,867 28.52 31.33 28.44 0 21,400 -0.7
09/08/2021
28.52
 1,907,876 26.14 28.52 25.80 10,200 4,700 0.2
06/08/2021
26.14
 1,307,400 26.90 27.42 26.14 1,060 500 0.0
05/08/2021
26.90
 807,800 25.97 27.24 25.54 6,500 52,200 -1.4
04/08/2021
25.97
 1,076,400 26.22 27.16 25.97 8,200 278,400 -8.4
03/08/2021
26.22
 2,307,411 23.84 26.22 23.84 0 1,900 -0.1
02/08/2021
23.84
 787,600 23.84 24.27 23.41 0 0 0
30/07/2021
23.84
 1,699,700 22.99 24.01 22.73 10,000 0 0.3
29/07/2021
22.99
 364,900 22.65 23.24 22.65 3,000 0 0.1
28/07/2021
22.65
 535,324 21.80 23.24 21.54 0 1,000 -0.0
27/07/2021
21.80
 282,000 21.29 21.88 21.46 0 100 -0.0
26/07/2021
21.29
 196,308 20.94 21.29 20.77 0 800 -0.0
23/07/2021
20.94
 114,100 21.29 21.54 20.94 0 1,400 -0.0
22/07/2021
21.29
 230,308 21.11 21.54 20.86 0 600 -0.0
21/07/2021
21.11
 100,000 21.88 21.88 20.86 0 2,200 -0.1
20/07/2021
21.88
 159,300 20.35 21.88 19.75 0 100 -0.0
19/07/2021
20.35
 168,300 21.37 21.37 20.35 0 100 -0.0
16/07/2021
21.37
 227,985 21.20 21.97 21.20 3,200 5,000 -0.0
15/07/2021
21.20
 184,300 20.60 21.20 20.35 100 200 -0.0
14/07/2021
20.60
 78,940 20.77 20.77 20.35 100 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |