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

27.20
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
(2025-11-05) 		-4.80 -15% 1,200 -100 -0.0
24.80
32
27.20
2 tháng
(2025-10-06) 		0.90 3.42% 4,300 -300 -0.0
24.80
32
27.20
3 tháng
(2025-09-08) 		1.10 4.21% 12,000 -1,500 -0.0
24.30
32
27.20
6 tháng
(2025-06-09) 		-1.30 -4.56% 29,300 -700 -0.0
24
32
27.20
12 tháng
(2024-12-10) 		1.09 4.17% 92,909 -1,300 -0.0
23.94
32
27.20
24 tháng
(2023-12-18) 		7.96 41.41% 149,042 200 -0.0
18.83
32
27.20
36 tháng
(2022-12-21) 		7.98 41.51% 252,203 -200 -0.0
15.11
32
27.20
60 tháng
(2020-12-31) 		9.47 53.45% 637,856 -44,660 -1.0
13.55
32
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
12/07/2021
13.55
 700 14.27 14.27 13.55 500 0 0.0
09/07/2021
14.27
 2,025 14.27 14.27 14.27 0 0 0
08/07/2021
14.27
 25 14.27 14.27 14.27 0 0 0
07/07/2021
14.27
 0 14.27 14.27 14.27 0 0 0
06/07/2021
14.27
 2,400 14.27 14.27 14.27 0 0 0
05/07/2021
14.27
 2,500 13.98 14.27 14.27 0 0 0
02/07/2021
13.98
 0 13.98 13.98 13.98 0 0 0
01/07/2021
13.98
 0 13.98 13.98 13.98 0 0 0
30/06/2021
13.98
 1,021 14.27 14.27 13.98 0 0 0
29/06/2021
14.27
 3,600 14.13 14.27 14.27 0 0 0
28/06/2021
14.13
 0 14.13 14.13 14.13 0 0 0
25/06/2021
14.13
 0 14.13 14.13 14.13 0 0 0
24/06/2021
14.13
 399 14.27 14.27 14.13 0 0 0
23/06/2021
14.27
 300 14.27 14.27 14.27 0 0 0
22/06/2021
14.27
 506 14.13 14.27 14.27 0 0 0
21/06/2021
14.13
 0 14.13 14.13 14.13 0 0 0
18/06/2021
14.13
 200 14.41 14.41 14.13 0 0 0
17/06/2021
14.41
 100 14.41 14.41 14.41 0 0 0
16/06/2021
14.41
 60 14.41 14.41 14.41 0 0 0
15/06/2021
14.41
 10 14.41 14.41 14.41 0 0 0
14/06/2021
14.41
 500 14.13 14.62 14.41 0 0 0
11/06/2021
14.13
 0 14.13 14.13 14.13 0 0 0
10/06/2021
14.13
 1,200 14.27 14.27 14.05 0 0 0
09/06/2021
14.27
 0 14.27 14.27 14.27 0 0 0
08/06/2021
14.27
 0 14.27 14.27 14.27 0 0 0
07/06/2021
14.27
 600 14.84 14.84 14.27 0 0 0
04/06/2021
14.84
 493 14.27 14.91 14.84 0 0 0
03/06/2021
14.27
 300 14.13 14.34 14.27 0 0 0
02/06/2021
14.13
 1,200 14.13 14.27 14.13 0 0 0
01/06/2021
14.13
 5,200 14.13 14.70 13.98 0 0 0
31/05/2021
14.13
 600 14.98 14.98 13.55 0 0 0
28/05/2021
14.98
 100 14.98 14.98 14.98 0 0 0
27/05/2021
14.98
 14 14.98 14.98 14.98 0 0 0
26/05/2021
14.98
 2,300 15.12 15.12 14.41 0 0 0
25/05/2021
15.12
 115 15.12 15.12 15.12 0 0 0
24/05/2021
15.12
 0 15.12 15.12 15.12 0 0 0
21/05/2021
15.12
 2,840 14.70 15.20 13.55 0 0 0
20/05/2021
14.70
 3,510 14.34 14.70 14.27 0 0 0
19/05/2021
14.34
 0 14.34 14.34 14.34 0 0 0
18/05/2021
14.34
 0 14.34 14.34 14.34 0 0 0
17/05/2021
14.34
 300 14.34 15.05 14.34 0 0 0
14/05/2021
14.34
 200 14.62 14.62 14.34 0 0 0
13/05/2021
14.62
 10 14.62 14.62 14.62 0 0 0
12/05/2021
14.62
 0 14.62 14.62 14.62 0 0 0
11/05/2021
14.62
 500 15.20 15.20 14.62 0 0 0
10/05/2021
15.20
 1,400 15.34 15.34 14.13 0 0 0
07/05/2021
15.34
 200 15.48 15.48 15.34 0 0 0
06/05/2021
15.48
 0 15.48 15.48 15.48 0 0 0
05/05/2021
15.48
 400 15.55 15.55 14.62 100 0 0.0
04/05/2021
15.55
 400 14.48 15.55 14.48 0 0 0
29/04/2021
14.48
 300 14.48 14.48 14.48 0 0 0
28/04/2021
14.48
 500 15.34 15.34 14.27 0 0 0
27/04/2021
15.34
 0 15.34 15.34 15.34 0 0 0
26/04/2021
15.34
 0 15.34 15.34 15.34 0 0 0
23/04/2021
15.34
 100 14.98 15.34 15.34 0 0 0
22/04/2021
14.98
 300 14.98 14.98 14.98 0 0 0
20/04/2021
14.98
 100 14.77 14.98 14.98 0 0 0
19/04/2021
14.77
 619 15.34 15.34 14.62 0 0 0
16/04/2021
15.34
 0 15.34 15.34 15.34 0 0 0
15/04/2021
15.34
 100 15.34 15.34 15.34 0 0 0
14/04/2021
15.34
 50 15.34 15.34 15.34 0 0 0
13/04/2021
15.34
 700 15.27 15.34 15.34 0 0 0
12/04/2021
15.27
 1,300 15.77 16.05 15.12 0 0 0
09/04/2021
15.77
 1,400 15.69 15.77 15.77 0 0 0
08/04/2021
15.69
 3,610 15.12 15.69 14.98 0 0 0
07/04/2021
15.12
 4,900 15.98 15.98 14.98 0 0 0
06/04/2021
15.98
 200 15.69 16.05 15.98 0 0 0
05/04/2021
15.69
 800 15.69 15.77 15.69 0 0 0
02/04/2021
15.69
 900 15.69 15.69 15.41 0 0 0
01/04/2021
15.69
 900 15.69 16.05 15.69 0 0 0
31/03/2021
15.69
 3,215 15.41 15.69 15.12 0 0 0
30/03/2021
15.41
 925 16.19 16.19 15.34 0 0 0
29/03/2021
16.19
 2,900 15.34 16.19 15.41 0 0 0
26/03/2021
15.34
 8,300 14.98 15.34 14.62 0 0 0
25/03/2021
14.98
 2,610 14.62 14.98 14.62 0 0 0
24/03/2021
14.62
 2,665 15.84 15.84 14.62 0 0 0
23/03/2021
15.84
 5,100 16.55 16.55 15.84 0 0 0
22/03/2021
16.55
 1,900 16.91 16.91 16.55 0 0 0
19/03/2021
16.91
 105 16.91 16.91 16.91 0 0 0
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
16.91
 2,210 17.12 17.19 16.91 100 0 0.0
17/03/2021
17.12
 2,287 16.99 17.12 16.72 0 0 0
16/03/2021
16.99
 9,183 16.79 16.99 16.79 3,000 3,383 -0.0
15/03/2021
16.79
 7,400 16.79 16.85 16.79 0 5,100 -0.1
12/03/2021
16.79
 5,200 16.85 16.85 16.79 0 2,700 -0.1
11/03/2021
16.85
 3,240 16.92 16.92 16.85 0 200 -0.0
10/03/2021
16.92
 6,400 16.11 16.92 16.72 0 2,800 -0.1
09/03/2021
16.11
 2,050 16.32 16.79 16.11 0 0 0
08/03/2021
16.32
 1,400 17.12 17.12 16.11 0 0 0
05/03/2021
17.12
 2,926 17.12 17.26 17.12 100 2,300 -0.1
04/03/2021
17.12
 1,600 17.12 17.12 15.71 100 1,200 -0.0
03/03/2021
17.12
 4,681 15.58 17.12 15.71 100 52 0.0
02/03/2021
15.58
 500 15.44 15.58 15.58 0 500 -0.0
01/03/2021
15.44
 6,600 15.58 15.58 15.44 0 3,000 -0.1
26/02/2021
15.58
 4,446 15.64 15.64 15.44 0 1,500 -0.0
25/02/2021
15.64
 0 15.64 15.64 15.64 0 0 0
24/02/2021
15.64
 0 15.64 15.64 15.64 0 0 0
23/02/2021
15.64
 100 15.11 15.64 15.64 100 0 0.0
22/02/2021
15.11
 110 14.50 15.11 15.11 0 0 0
19/02/2021
14.50
 100 14.44 14.50 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |