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)
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
13/07/2021
20.77
 117,950 20.18 20.94 20.18 4,400 0 0.1
12/07/2021
20.18
 438,077 21.20 21.20 19.67 0 3,900 -0.1
09/07/2021
21.20
 181,119 21.63 21.71 21.11 0 0 0
08/07/2021
21.63
 173,115 21.63 22.14 21.46 0 15 -0.0
07/07/2021
21.63
 520,760 20.43 22.14 20.52 5,000 0 0.1
06/07/2021
20.43
 360,925 22.39 22.82 20.43 0 0 0
05/07/2021
22.39
 386,677 22.65 22.99 22.14 0 0 0
02/07/2021
22.65
 188,822 22.56 23.07 22.48 200 0 0.0
01/07/2021
22.56
 326,621 22.48 22.73 22.14 0 1,600 -0.0
30/06/2021
22.48
 401,827 22.73 22.90 22.31 0 0 0
29/06/2021
22.73
 258,914 23.16 23.16 22.65 100 300 -0.0
28/06/2021
23.16
 215,951 23.16 23.67 22.99 0 0 0
25/06/2021
23.16
 552,424 22.90 23.16 22.48 100 2,200 -0.1
24/06/2021
22.90
 531,965 23.58 23.75 22.82 18,500 0 0.5
23/06/2021
23.58
 349,600 24.18 24.18 23.41 0 0 0
22/06/2021
24.18
 850,046 24.52 25.20 24.18 2,700 0 0.1
21/06/2021
24.52
 1,165,263 23.58 24.86 23.58 0 800 -0.0
18/06/2021
23.58
 510,468 23.84 24.27 23.58 0 0 0
17/06/2021
23.84
 736,711 22.82 23.84 22.56 0 2,700 -0.1
16/06/2021
22.82
 467,200 22.39 23.24 22.48 0 0 0
15/06/2021
22.39
 287,967 22.48 22.99 22.39 2,900 0 0.1
14/06/2021
22.48
 261,410 22.48 23.84 22.39 100 0 0.0
11/06/2021
22.48
 211,420 21.97 22.48 21.88 0 0 0
10/06/2021
21.97
 291,575 22.14 22.14 21.71 100 0 0.0
09/06/2021
22.14
 345,220 22.65 22.99 21.71 100 5,800 -0.2
08/06/2021
22.65
 527,019 23.84 23.84 22.56 98,300 1,900 2.6
07/06/2021
23.84
 688,730 24.18 25.20 22.99 0 2,200 -0.1
04/06/2021
24.18
 648,666 23.41 24.35 22.73 500 1,100 -0.0
03/06/2021
23.41
 576,080 23.58 24.01 22.73 0 0 0
02/06/2021
23.58
 754,772 22.82 23.92 22.99 6,500 0 0.2
01/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
01/06/2021
22.82
 497,869 21.97 22.90 22.14 4,600 0 0.1
31/05/2021
21.97
 566,811 21.30 22.22 20.96 0 0 0
28/05/2021
21.30
 245,820 20.80 21.63 20.71 0 0 0
27/05/2021
20.80
 333,545 21.13 21.21 20.46 0 0 0
26/05/2021
21.13
 260,100 21.72 21.72 20.80 0 0 0
25/05/2021
21.72
 227,520 22.05 22.13 21.38 100 6,000 -0.2
24/05/2021
22.05
 486,101 20.63 22.22 20.46 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |