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)
18/02/2021
14.44
 1,193 15.38 15.38 14.44 0 400 -0.0
17/02/2021
15.38
 0 15.38 15.38 15.38 0 0 0
09/02/2021
15.38
 0 15.38 15.38 15.38 0 0 0
08/02/2021
15.38
 0 15.38 15.38 15.38 0 0 0
05/02/2021
15.38
 500 14.97 15.78 14.17 100 0 0.0
04/02/2021
14.97
 100 15.11 15.11 14.97 0 0 0
03/02/2021
15.11
 200 15.17 15.17 14.23 100 0 0.0
02/02/2021
15.17
 3,400 15.24 15.24 14.10 100 0 0.0
01/02/2021
15.24
 2,100 15.31 15.31 14.10 100 0 0.0
29/01/2021
15.31
 1,500 13.97 15.31 15.24 100 0 0.0
28/01/2021
13.97
 600 15.38 15.38 13.97 0 0 0
27/01/2021
15.38
 0 15.38 15.38 15.38 0 0 0
26/01/2021
15.38
 0 15.38 15.38 15.38 0 0 0
25/01/2021
15.38
 0 15.38 15.38 15.38 0 0 0
22/01/2021
15.38
 400 15.38 15.38 15.38 0 400 -0.0
21/01/2021
15.38
 2,700 14.91 15.38 14.91 0 1,100 -0.0
20/01/2021
14.91
 500 14.84 14.91 14.91 0 0 0
19/01/2021
14.84
 1,200 14.84 14.84 14.84 0 1,200 -0.0
18/01/2021
14.84
 3,200 15.11 15.11 14.44 0 2,000 -0.0
15/01/2021
15.11
 4,500 14.91 15.11 15.11 0 4,500 -0.1
14/01/2021
14.91
 5,609 15.64 15.64 14.91 0 5,600 -0.1
13/01/2021
15.64
 1,528 15.64 15.64 15.64 0 1,500 -0.0
12/01/2021
15.64
 1,500 15.51 15.64 15.51 0 0 0
11/01/2021
15.51
 1,400 15.51 16.45 15.51 100 1,000 -0.0
08/01/2021
15.51
 100 16.99 16.99 15.51 0 0 0
07/01/2021
16.99
 100 15.51 16.99 16.99 100 0 0.0
06/01/2021
15.51
 947 15.44 15.51 14.97 0 600 -0.0
05/01/2021
15.44
 1,000 15.98 15.98 14.91 0 100 -0.0
04/01/2021
15.98
 9,800 17.73 19.47 15.98 100 0 0.0
31/12/2020
17.73
 0 17.73 17.73 17.73 0 0 0
30/12/2020
17.73
 125 16.11 17.73 17.73 100 0 0.0
29/12/2020
16.11
 1,200 17.79 17.79 16.05 0 0 0
28/12/2020
17.79
 100 16.18 17.79 17.79 100 0 0.0
25/12/2020
16.18
 0 16.18 16.18 16.18 0 0 0
24/12/2020
16.18
 0 16.18 16.18 16.18 0 0 0
23/12/2020
16.18
 46 16.18 16.18 16.18 0 0 0
22/12/2020
16.18
 500 14.77 16.25 16.18 100 0 0.0
21/12/2020
14.77
 500 15.78 15.78 14.77 0 0 0
18/12/2020
15.78
 0 15.78 15.78 15.78 0 0 0
17/12/2020
15.78
 0 15.78 15.78 15.78 0 0 0
16/12/2020
15.78
 600 16.25 16.25 15.44 0 0 0
15/12/2020
16.25
 0 16.25 16.25 16.25 0 0 0
14/12/2020
16.25
 0 16.25 16.25 16.25 0 0 0
11/12/2020
16.25
 0 16.25 16.25 16.25 0 0 0
10/12/2020
16.25
 0 16.25 16.25 16.25 0 0 0
09/12/2020
16.25
 100 14.77 16.25 16.25 100 0 0.0
08/12/2020
14.77
 125 15.71 15.71 14.77 0 0 0
07/12/2020
15.71
 0 15.71 15.71 15.71 0 0 0
04/12/2020
15.71
 0 15.71 15.71 15.71 0 0 0
03/12/2020
15.71
 0 15.71 15.71 15.71 0 0 0
02/12/2020
15.71
 300 17.39 17.39 15.71 0 0 0
01/12/2020
17.39
 100 16.05 17.39 17.39 0 0 0
30/11/2020
16.05
 0 16.05 16.05 16.05 0 0 0
27/11/2020
16.05
 100 14.77 16.05 16.05 0 0 0
26/11/2020
14.77
 0 14.77 14.77 14.77 0 0 0
25/11/2020
14.77
 25 14.77 14.77 14.77 0 0 0
24/11/2020
14.77
 0 14.77 14.77 14.77 0 0 0
23/11/2020
14.77
 600 14.77 14.77 14.77 0 600 -0.0
20/11/2020
14.77
 1,408 14.77 14.77 14.77 0 800 -0.0
19/11/2020
14.77
 843 15.44 15.44 14.77 0 0 0
18/11/2020
15.44
 0 15.44 15.44 15.44 0 0 0
17/11/2020
15.44
 1,200 15.44 15.44 15.44 100 1,000 -0.0
16/11/2020
15.44
 1,000 16.99 16.99 15.44 0 0 0
13/11/2020
16.99
 0 16.99 16.99 16.99 0 0 0
12/11/2020
16.99
 0 16.99 16.99 16.99 0 0 0
11/11/2020
16.99
 0 16.99 16.99 16.99 0 0 0
10/11/2020
16.99
 0 16.99 16.99 16.99 0 0 0
09/11/2020
16.99
 100 15.44 16.99 16.99 100 0 0.0
06/11/2020
15.44
 0 15.44 15.44 15.44 0 0 0
05/11/2020
15.44
 2,010 16.99 16.99 15.44 0 0 0
04/11/2020
16.99
 0 16.99 16.99 16.99 0 0 0
03/11/2020
16.99
 0 16.99 16.99 16.99 0 0 0
02/11/2020
16.99
 0 16.99 16.99 16.99 0 0 0
30/10/2020
16.99
 0 16.99 16.99 16.99 0 0 0
29/10/2020
16.99
 0 16.99 16.99 16.99 0 0 0
28/10/2020
16.99
 0 16.99 16.99 16.99 0 0 0
27/10/2020
16.99
 100 15.44 16.99 16.99 100 0 0.0
26/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
23/10/2020
15.44
 1,000 15.44 15.44 15.44 0 0 0
22/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
21/10/2020
15.44
 68 15.44 15.44 15.44 0 0 0
20/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
19/10/2020
15.44
 100 16.99 16.99 15.44 0 0 0
16/10/2020
16.99
 100 15.44 16.99 16.99 100 0 0.0
15/10/2020
15.44
 1,200 15.44 15.44 15.44 0 0 0
14/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
13/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
12/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
09/10/2020
15.44
 1,100 15.44 15.44 15.44 1,100 0 0.0
08/10/2020
15.44
 100 16.11 16.11 15.44 0 0 0
07/10/2020
16.11
 800 15.44 16.11 15.44 0 0 0
06/10/2020
15.44
 500 16.25 16.25 15.44 0 0 0
05/10/2020
16.25
 0 16.25 16.25 16.25 0 0 0
02/10/2020
16.25
 25 16.25 16.25 16.25 0 0 0
01/10/2020
16.25
 0 16.25 16.25 16.25 0 0 0
30/09/2020
16.25
 100 14.77 16.25 16.25 100 0 0.0
29/09/2020
14.77
 150 15.44 15.44 14.77 0 0 0
28/09/2020
15.44
 1,000 16.05 16.05 15.44 0 0 0
25/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0
24/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |