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)
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
21/05/2021
20.63
 309,127 20.38 21.21 20.05 0 126,600 -3.1
20/05/2021
20.38
 300,745 19.79 21.05 19.79 0 0 0
19/05/2021
19.79
 169,931 20.30 20.30 19.79 100 0 0.0
18/05/2021
20.30
 159,300 20.46 20.55 20.05 0 0 0
17/05/2021
20.46
 152,281 20.96 21.21 20.38 0 0 0
14/05/2021
20.96
 166,440 21.21 21.38 20.96 0 0 0
13/05/2021
21.21
 306,695 21.05 21.88 21.13 0 0 0
12/05/2021
21.05
 160,595 20.55 21.13 20.46 0 0 0
11/05/2021
20.55
 255,149 20.55 21.13 20.13 0 500 -0.0
10/05/2021
20.55
 253,294 20.21 21.05 19.63 1,100 0 0.0
07/05/2021
20.21
 207,200 20.71 20.80 20.05 0 0 0
06/05/2021
20.71
 147,900 21.13 21.97 20.63 0 0 0
05/05/2021
21.13
 226,210 20.46 21.30 20.46 0 0 0
04/05/2021
20.46
 117,899 20.71 20.80 20.05 0 0 0
29/04/2021
20.71
 138,053 20.63 21.30 20.71 0 0 0
28/04/2021
20.63
 165,579 19.79 20.88 19.79 500 0 0.0
27/04/2021
19.79
 134,755 20.21 20.21 19.63 300 0 0.0
26/04/2021
20.21
 165,369 20.80 21.13 20.21 0 4,100 -0.1
23/04/2021
20.80
 222,780 20.55 20.80 19.21 2,000 1,600 0.0
22/04/2021
20.55
 334,900 22.30 22.30 20.55 2,000 1,200 0.0
20/04/2021
22.30
 303,700 22.22 22.80 22.13 0 200 -0.0
19/04/2021
22.22
 274,856 21.80 22.22 21.80 0 30,000 -0.8
16/04/2021
21.80
 367,257 22.47 22.63 21.30 0 30,000 -0.8
15/04/2021
22.47
 225,654 22.80 23.39 22.38 100 0 0.0
14/04/2021
22.80
 138,920 22.72 23.14 22.22 0 20,000 -0.5
13/04/2021
22.72
 469,400 23.30 23.39 22.63 100 20,000 -0.5
12/04/2021
23.30
 311,825 23.64 23.64 23.30 100 0 0.0
09/04/2021
23.64
 159,998 23.80 23.80 23.47 0 0 0
08/04/2021
23.80
 141,606 23.97 23.97 23.64 11,000 0 0.3
07/04/2021
23.97
 203,980 24.05 24.22 23.55 9,300 200 0.3
06/04/2021
24.05
 443,484 24.14 24.14 23.47 107,500 0 3.0
05/04/2021
24.14
 140,000 24.22 24.56 23.55 0 17,100 -0.5
02/04/2021
24.22
 278,310 23.97 24.81 23.97 0 0 0
01/04/2021
23.97
 322,996 23.30 24.14 23.22 0 0 0
31/03/2021
23.30
 223,919 23.39 23.39 22.97 0 0 0
30/03/2021
23.39
 213,605 23.30 23.39 22.97 0 0 0
29/03/2021
23.30
 215,409 23.22 23.47 23.14 0 100 -0.0
26/03/2021
23.22
 730,481 23.05 23.47 21.13 0 2,400 -0.1
25/03/2021
23.05
 354,965 23.80 24.14 22.97 0 300 -0.0
24/03/2021
23.80
 695,326 24.47 24.47 22.97 0 0 0
23/03/2021
24.47
 309,125 24.64 24.97 24.39 2,100 0 0.1
22/03/2021
24.64
 287,136 24.89 24.97 23.30 0 2,500 -0.1
19/03/2021
24.89
 381,627 25.31 25.31 24.64 0 4,400 -0.1
18/03/2021
25.31
 348,035 25.22 25.64 25.06 100 0 0.0
17/03/2021
25.22
 306,454 25.06 25.31 24.56 2,000 5,700 -0.1
16/03/2021
25.06
 334,636 25.56 25.64 24.81 0 0 0
15/03/2021
25.56
 656,900 25.22 25.89 25.14 0 19,100 -0.6
12/03/2021
25.22
 1,053,929 24.47 25.64 24.47 3,800 1,500 0.1
11/03/2021
24.47
 288,292 24.22 24.72 23.89 200 200 0
10/03/2021
24.22
 270,466 24.22 24.22 22.55 0 2,000 -0.1
09/03/2021
24.22
 488,410 24.72 24.72 23.80 0 5,400 -0.2
08/03/2021
24.72
 429,670 24.97 25.72 24.30 300 2,000 -0.1
05/03/2021
24.97
 600,550 25.64 26.31 24.64 2,400 3,800 -0.0
04/03/2021
25.64
 800,765 24.47 25.64 22.89 2,100 0 0.1
03/03/2021
24.47
 293,698 24.47 24.47 24.05 0 0 0
02/03/2021
24.47
 1,073,420 23.05 24.64 22.97 5,700 6,300 -0.0
01/03/2021
23.05
 384,460 22.63 23.14 22.13 0 2,500 -0.1
26/02/2021
22.63
 334,220 22.55 22.72 22.13 0 0 0
25/02/2021
22.55
 281,620 22.80 23.22 22.22 0 0 0
24/02/2021
22.80
 363,820 23.05 23.39 22.38 1,000 0 0.0
23/02/2021
23.05
 457,990 22.47 23.30 22.55 2,300 1,300 0.0
22/02/2021
22.47
 303,157 22.30 22.55 22.13 0 0 0
19/02/2021
22.30
 263,500 22.47 22.80 22.13 0 35,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |