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)
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
15/10/2021
15.54
 0 15.54 15.54 15.54 0 0 0
14/10/2021
15.54
 100 14.66 15.54 15.54 0 0 0
13/10/2021
14.66
 4,300 14.86 15.61 14.59 0 0 0
12/10/2021
14.86
 8,300 14.93 14.93 14.32 0 6,900 -0.2
11/10/2021
14.93
 2,000 14.32 14.93 14.86 0 0 0
08/10/2021
14.32
 0 14.32 14.32 14.32 0 0 0
07/10/2021
14.32
 0 14.32 14.32 14.32 0 0 0
06/10/2021
14.32
 2,100 14.32 14.32 14.32 0 0 0
05/10/2021
14.32
 100 14.32 14.32 14.32 0 0 0
04/10/2021
14.32
 0 14.32 14.32 14.32 0 0 0
01/10/2021
14.32
 0 14.32 14.32 14.32 0 0 0
30/09/2021
14.32
 100 14.25 14.32 14.32 0 0 0
29/09/2021
14.25
 200 14.12 14.25 14.25 0 0 0
28/09/2021
14.12
 100 15.61 15.61 14.12 0 0 0
27/09/2021
15.61
 0 15.61 15.61 15.61 0 0 0
24/09/2021
15.61
 200 14.93 15.61 15.61 0 0 0
23/09/2021
14.93
 0 14.93 14.93 14.93 0 0 0
22/09/2021
14.93
 0 14.93 14.93 14.93 0 0 0
21/09/2021
14.93
 100 15.27 15.27 14.93 0 0 0
20/09/2021
15.27
 600 14.59 15.27 15.20 0 0 0
17/09/2021
14.59
 1,600 14.59 14.59 14.59 0 0 0
16/09/2021
14.59
 1,925 14.39 14.59 13.78 200 25 0.0
15/09/2021
14.39
 3,500 14.93 15.27 14.39 0 800 0
14/09/2021
14.93
 3,010 14.93 14.93 14.86 0 0 0
13/09/2021
14.93
 915 14.93 14.93 14.93 0 0 0
10/09/2021
14.93
 0 14.93 14.93 14.93 0 0 0
09/09/2021
14.93
 100 14.93 14.93 14.93 0 0 0
08/09/2021
14.93
 2,205 14.93 14.93 13.51 800 0 0.0
07/09/2021
14.93
 100 14.25 14.93 14.93 0 0 0
06/09/2021
14.25
 0 14.25 14.25 14.25 0 0 0
01/09/2021
14.25
 3,030 14.25 14.25 14.25 0 0 0
31/08/2021
14.25
 0 14.25 14.25 14.25 0 0 0
30/08/2021
14.25
 212 13.78 14.52 14.25 0 0 0
27/08/2021
13.78
 300 15.27 15.27 13.78 0 0 0
26/08/2021
15.27
 25 15.27 15.27 15.27 0 0 0
25/08/2021
15.27
 0 15.27 15.27 15.27 0 0 0
24/08/2021
15.27
 100 14.25 15.27 15.27 0 0 0
23/08/2021
14.25
 900 14.25 14.25 14.25 0 0 0
20/08/2021
14.25
 700 13.71 14.25 13.71 0 0 0
19/08/2021
13.71
 200 13.71 13.71 13.71 0 0 0
18/08/2021
13.71
 0 13.71 13.71 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |