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

27.90
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
(2026-02-23) 		-4.63 -14.25% 8,200 -100 -0.0
27.90
33
27.90
2 tháng
(2026-01-19) 		1.26 4.74% 12,500 -700 -0.0
25.78
33
27.90
3 tháng
(2025-12-18) 		1.26 4.74% 13,600 -800 -0.0
23.97
33
27.90
6 tháng
(2025-09-19) 		3.17 12.80% 25,500 -2,200 -0.1
23.12
33
27.90
12 tháng
(2025-03-24) 		2.05 7.92% 84,200 -1,700 -0.0
22.83
33
27.90
24 tháng
(2024-03-28) 		6.27 28.97% 147,441 -1,100 -0.0
20.27
33
27.90
36 tháng
(2023-04-03) 		7.91 39.57% 238,454 400 0.0
14.38
33
27.90
60 tháng
(2021-04-13) 		13.31 91.21% 505,816 -8,525 -0.2
12.89
33
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
14.25
 2,300 14.39 14.39 13.71 0 0 0
25/05/2021
14.39
 115 14.39 14.39 14.39 0 0 0
24/05/2021
14.39
 0 14.39 14.39 14.39 0 0 0
21/05/2021
14.39
 2,840 13.98 14.46 12.89 0 0 0
20/05/2021
13.98
 3,510 13.64 13.98 13.57 0 0 0
19/05/2021
13.64
 0 13.64 13.64 13.64 0 0 0
18/05/2021
13.64
 0 13.64 13.64 13.64 0 0 0
17/05/2021
13.64
 300 13.64 14.32 13.64 0 0 0
14/05/2021
13.64
 200 13.91 13.91 13.64 0 0 0
13/05/2021
13.91
 10 13.91 13.91 13.91 0 0 0
12/05/2021
13.91
 0 13.91 13.91 13.91 0 0 0
11/05/2021
13.91
 500 14.46 14.46 13.91 0 0 0
10/05/2021
14.46
 1,400 14.59 14.59 13.44 0 0 0
07/05/2021
14.59
 200 14.73 14.73 14.59 0 0 0
06/05/2021
14.73
 0 14.73 14.73 14.73 0 0 0
05/05/2021
14.73
 400 14.79 14.79 13.91 100 0 0.0
04/05/2021
14.79
 400 13.78 14.79 13.78 0 0 0
29/04/2021
13.78
 300 13.78 13.78 13.78 0 0 0
28/04/2021
13.78
 500 14.59 14.59 13.57 0 0 0
27/04/2021
14.59
 0 14.59 14.59 14.59 0 0 0
26/04/2021
14.59
 0 14.59 14.59 14.59 0 0 0
23/04/2021
14.59
 100 14.25 14.59 14.59 0 0 0
22/04/2021
14.25
 300 14.25 14.25 14.25 0 0 0
20/04/2021
14.25
 100 14.05 14.25 14.25 0 0 0
19/04/2021
14.05
 619 14.59 14.59 13.91 0 0 0
16/04/2021
14.59
 0 14.59 14.59 14.59 0 0 0
15/04/2021
14.59
 100 14.59 14.59 14.59 0 0 0
14/04/2021
14.59
 50 14.59 14.59 14.59 0 0 0
13/04/2021
14.59
 700 14.52 14.59 14.59 0 0 0
12/04/2021
14.52
 1,300 15.00 15.27 14.39 0 0 0
09/04/2021
15.00
 1,400 14.93 15.00 15.00 0 0 0
08/04/2021
14.93
 3,610 14.39 14.93 14.25 0 0 0
07/04/2021
14.39
 4,900 15.20 15.20 14.25 0 0 0
06/04/2021
15.20
 200 14.93 15.27 15.20 0 0 0
05/04/2021
14.93
 800 14.93 15.00 14.93 0 0 0
02/04/2021
14.93
 900 14.93 14.93 14.66 0 0 0
01/04/2021
14.93
 900 14.93 15.27 14.93 0 0 0
31/03/2021
14.93
 3,215 14.66 14.93 14.39 0 0 0
30/03/2021
14.66
 925 15.41 15.41 14.59 0 0 0
29/03/2021
15.41
 2,900 14.59 15.41 14.66 0 0 0
26/03/2021
14.59
 8,300 14.25 14.59 13.91 0 0 0
25/03/2021
14.25
 2,610 13.91 14.25 13.91 0 0 0
24/03/2021
13.91
 2,665 15.07 15.07 13.91 0 0 0
23/03/2021
15.07
 5,100 15.74 15.74 15.07 0 0 0
22/03/2021
15.74
 1,900 16.08 16.08 15.74 0 0 0
19/03/2021
16.08
 105 16.08 16.08 16.08 0 0 0
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
16.08
 2,210 16.29 16.36 16.08 100 0 0.0
17/03/2021
16.29
 2,287 16.16 16.29 15.90 0 0 0
16/03/2021
16.16
 9,183 15.97 16.16 15.97 3,000 3,383 -0.0
15/03/2021
15.97
 7,400 15.97 16.03 15.97 0 5,100 -0.1
12/03/2021
15.97
 5,200 16.03 16.03 15.97 0 2,700 -0.1
11/03/2021
16.03
 3,240 16.10 16.10 16.03 0 200 -0.0
10/03/2021
16.10
 6,400 15.33 16.10 15.90 0 2,800 -0.1
09/03/2021
15.33
 2,050 15.52 15.97 15.33 0 0 0
08/03/2021
15.52
 1,400 16.29 16.29 15.33 0 0 0
05/03/2021
16.29
 2,926 16.29 16.42 16.29 100 2,300 -0.1
04/03/2021
16.29
 1,600 16.29 16.29 14.95 100 1,200 -0.0
03/03/2021
16.29
 4,681 14.82 16.29 14.95 100 52 0.0
02/03/2021
14.82
 500 14.69 14.82 14.82 0 500 -0.0
01/03/2021
14.69
 6,600 14.82 14.82 14.69 0 3,000 -0.1
26/02/2021
14.82
 4,446 14.88 14.88 14.69 0 1,500 -0.0
25/02/2021
14.88
 0 14.88 14.88 14.88 0 0 0
24/02/2021
14.88
 0 14.88 14.88 14.88 0 0 0
23/02/2021
14.88
 100 14.37 14.88 14.88 100 0 0.0
22/02/2021
14.37
 110 13.80 14.37 14.37 0 0 0
19/02/2021
13.80
 100 13.73 13.80 13.80 0 0 0
18/02/2021
13.73
 1,193 14.63 14.63 13.73 0 400 -0.0
17/02/2021
14.63
 0 14.63 14.63 14.63 0 0 0
09/02/2021
14.63
 0 14.63 14.63 14.63 0 0 0
08/02/2021
14.63
 0 14.63 14.63 14.63 0 0 0
05/02/2021
14.63
 500 14.24 15.01 13.48 100 0 0.0
04/02/2021
14.24
 100 14.37 14.37 14.24 0 0 0
03/02/2021
14.37
 200 14.44 14.44 13.54 100 0 0.0
02/02/2021
14.44
 3,400 14.50 14.50 13.41 100 0 0.0
01/02/2021
14.50
 2,100 14.56 14.56 13.41 100 0 0.0
29/01/2021
14.56
 1,500 13.29 14.56 14.50 100 0 0.0
28/01/2021
13.29
 600 14.63 14.63 13.29 0 0 0
27/01/2021
14.63
 0 14.63 14.63 14.63 0 0 0
26/01/2021
14.63
 0 14.63 14.63 14.63 0 0 0
25/01/2021
14.63
 0 14.63 14.63 14.63 0 0 0
22/01/2021
14.63
 400 14.63 14.63 14.63 0 400 -0.0
21/01/2021
14.63
 2,700 14.18 14.63 14.18 0 1,100 -0.0
20/01/2021
14.18
 500 14.12 14.18 14.18 0 0 0
19/01/2021
14.12
 1,200 14.12 14.12 14.12 0 1,200 -0.0
18/01/2021
14.12
 3,200 14.37 14.37 13.73 0 2,000 -0.0
15/01/2021
14.37
 4,500 14.18 14.37 14.37 0 4,500 -0.1
14/01/2021
14.18
 5,609 14.88 14.88 14.18 0 5,600 -0.1
13/01/2021
14.88
 1,528 14.88 14.88 14.88 0 1,500 -0.0
12/01/2021
14.88
 1,500 14.75 14.88 14.75 0 0 0
11/01/2021
14.75
 1,400 14.75 15.65 14.75 100 1,000 -0.0
08/01/2021
14.75
 100 16.16 16.16 14.75 0 0 0
07/01/2021
16.16
 100 14.75 16.16 16.16 100 0 0.0
06/01/2021
14.75
 947 14.69 14.75 14.24 0 600 -0.0
05/01/2021
14.69
 1,000 15.20 15.20 14.18 0 100 -0.0
04/01/2021
15.20
 9,800 16.86 18.52 15.20 100 0 0.0
31/12/2020
16.86
 0 16.86 16.86 16.86 0 0 0
30/12/2020
16.86
 125 15.33 16.86 16.86 100 0 0.0
29/12/2020
15.33
 1,200 16.93 16.93 15.27 0 0 0
28/12/2020
16.93
 100 15.39 16.93 16.93 100 0 0.0
25/12/2020
15.39
 0 15.39 15.39 15.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |