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
(2025-12-29) 		2 7.14% 1,000 -200 -0.0
27.80
30.80
30
2 tháng
(2025-12-01) 		5.20 20.97% 2,800 -300 -0.0
24.80
30.80
30
3 tháng
(2025-10-30) 		2.60 9.49% 4,600 -300 -0.0
24.80
32
30
6 tháng
(2025-08-01) 		2 7.14% 27,000 -1,200 -0.0
24
32
30
12 tháng
(2025-02-03) 		5.52 22.55% 94,002 -1,700 -0.1
23.94
32
30
24 tháng
(2024-02-15) 		9.79 48.48% 138,409 -200 -0.0
18.83
32
30
36 tháng
(2023-02-13) 		11.01 57.95% 240,660 1,500 0.0
15.11
32
30
60 tháng
(2021-02-23) 		14.36 91.76% 596,269 -27,260 -0.6
13.55
32
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
15.77
 1,400 15.69 15.77 15.77 0 0 0
08/04/2021
15.69
 3,610 15.12 15.69 14.98 0 0 0
07/04/2021
15.12
 4,900 15.98 15.98 14.98 0 0 0
06/04/2021
15.98
 200 15.69 16.05 15.98 0 0 0
05/04/2021
15.69
 800 15.69 15.77 15.69 0 0 0
02/04/2021
15.69
 900 15.69 15.69 15.41 0 0 0
01/04/2021
15.69
 900 15.69 16.05 15.69 0 0 0
31/03/2021
15.69
 3,215 15.41 15.69 15.12 0 0 0
30/03/2021
15.41
 925 16.19 16.19 15.34 0 0 0
29/03/2021
16.19
 2,900 15.34 16.19 15.41 0 0 0
26/03/2021
15.34
 8,300 14.98 15.34 14.62 0 0 0
25/03/2021
14.98
 2,610 14.62 14.98 14.62 0 0 0
24/03/2021
14.62
 2,665 15.84 15.84 14.62 0 0 0
23/03/2021
15.84
 5,100 16.55 16.55 15.84 0 0 0
22/03/2021
16.55
 1,900 16.91 16.91 16.55 0 0 0
19/03/2021
16.91
 105 16.91 16.91 16.91 0 0 0
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
16.91
 2,210 17.12 17.19 16.91 100 0 0.0
17/03/2021
17.12
 2,287 16.99 17.12 16.72 0 0 0
16/03/2021
16.99
 9,183 16.79 16.99 16.79 3,000 3,383 -0.0
15/03/2021
16.79
 7,400 16.79 16.85 16.79 0 5,100 -0.1
12/03/2021
16.79
 5,200 16.85 16.85 16.79 0 2,700 -0.1
11/03/2021
16.85
 3,240 16.92 16.92 16.85 0 200 -0.0
10/03/2021
16.92
 6,400 16.11 16.92 16.72 0 2,800 -0.1
09/03/2021
16.11
 2,050 16.32 16.79 16.11 0 0 0
08/03/2021
16.32
 1,400 17.12 17.12 16.11 0 0 0
05/03/2021
17.12
 2,926 17.12 17.26 17.12 100 2,300 -0.1
04/03/2021
17.12
 1,600 17.12 17.12 15.71 100 1,200 -0.0
03/03/2021
17.12
 4,681 15.58 17.12 15.71 100 52 0.0
02/03/2021
15.58
 500 15.44 15.58 15.58 0 500 -0.0
01/03/2021
15.44
 6,600 15.58 15.58 15.44 0 3,000 -0.1
26/02/2021
15.58
 4,446 15.64 15.64 15.44 0 1,500 -0.0
25/02/2021
15.64
 0 15.64 15.64 15.64 0 0 0
24/02/2021
15.64
 0 15.64 15.64 15.64 0 0 0
23/02/2021
15.64
 100 15.11 15.64 15.64 100 0 0.0
22/02/2021
15.11
 110 14.50 15.11 15.11 0 0 0
19/02/2021
14.50
 100 14.44 14.50 14.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |