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)
18/02/2021
22.47
 663,816 21.72 22.97 21.72 1,300 38,000 -1.0
17/02/2021
21.72
 275,983 20.55 21.72 20.71 200 0 0.0
09/02/2021
20.55
 250,165 20.21 20.55 19.71 200 0 0.0
08/02/2021
20.21
 347,220 21.21 21.21 19.21 2,700 0 0.1
05/02/2021
21.21
 265,247 21.30 21.55 21.05 40,700 69,000 -0.7
04/02/2021
21.30
 628,006 20.46 21.72 20.46 439,000 39,300 10.2
03/02/2021
20.46
 383,832 19.63 20.71 19.63 0 39,000 -0.9
02/02/2021
19.63
 297,338 18.71 19.63 18.37 0 19,500 -0.4
01/02/2021
18.71
 315,900 19.96 20.21 18.54 4,300 0 0.1
29/01/2021
19.96
 515,439 18.46 20.30 16.62 43,900 0 1.0
28/01/2021
18.46
 958,440 20.46 20.46 18.46 110,500 1,600 2.4
27/01/2021
20.46
 685,982 22.72 22.72 20.46 20,000 2,100 0.4
26/01/2021
22.72
 293,706 23.72 23.72 22.13 2,100 1,000 0.0
25/01/2021
23.72
 331,219 24.22 24.22 23.39 0 0 0
22/01/2021
24.22
 407,100 24.30 24.64 24.14 114,700 5,800 3.2
21/01/2021
24.30
 308,350 23.72 24.30 23.72 35,000 4,000 0.9
20/01/2021
23.72
 618,250 23.14 23.89 21.72 2,300 0 0.1
19/01/2021
23.14
 988,802 25.47 25.72 22.97 40,000 0 1.1
18/01/2021
25.47
 336,741 25.89 26.06 25.31 0 6,600 -0.2
15/01/2021
25.89
 511,508 25.56 26.48 25.47 0 2,000 -0.1
14/01/2021
25.56
 384,747 25.81 25.81 24.97 1,300 0 0.0
13/01/2021
25.81
 363,102 26.14 26.48 25.56 0 0 0
12/01/2021
26.14
 938,700 25.31 26.73 25.06 10,300 0 0.3
11/01/2021
25.31
 672,700 25.06 25.72 25.06 100 1,100 -0.0
08/01/2021
25.06
 738,433 24.64 25.39 24.22 100 64,000 -1.9
07/01/2021
24.64
 527,907 24.89 24.89 24.39 0 1,000 -0.0
06/01/2021
24.89
 492,232 25.39 25.64 24.64 300 8,000 -0.2
05/01/2021
25.39
 590,050 24.89 26.14 24.47 100 3,700 -0.1
04/01/2021
24.89
 478,000 24.22 25.06 24.56 1,100 0 0.0
31/12/2020
24.22
 487,600 24.39 24.39 23.72 500 4,000 -0.1
30/12/2020
24.39
 340,651 24.89 24.89 24.14 1,790 890 0.0
29/12/2020
24.89
 816,417 23.89 25.89 23.89 1,700 10,900 -0.3
28/12/2020
23.89
 2,225,143 21.72 23.89 21.72 158,800 0 4.2
25/12/2020
21.72
 372,690 21.55 21.97 21.21 57,800 0 1.5
24/12/2020
21.55
 460,940 21.63 21.88 21.05 10,200 8,200 0.0
23/12/2020
21.63
 399,425 22.05 22.38 21.47 10,200 8,200 0.1
22/12/2020
22.05
 1,102,586 21.30 22.38 20.88 30,100 6,000 0.6
21/12/2020
21.30
 539,070 21.30 21.30 20.88 85,100 0 2.2
18/12/2020
21.30
 327,065 21.13 21.38 20.88 9,300 0 0.2
17/12/2020
21.13
 489,478 21.72 22.05 20.88 0 1,000 -0.0
16/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2020
21.72
 379,191 21.47 22.13 21.55 0 5,000 -0.1
15/12/2020
21.47
 523,041 21.30 21.95 21.38 0 0 0
14/12/2020
21.30
 553,170 21.22 21.55 21.06 0 0 0
11/12/2020
21.22
 369,988 21.06 21.22 20.74 1,500 1,700 -0.0
10/12/2020
21.06
 867,351 21.55 21.79 20.98 0 100 -0.0
09/12/2020
21.55
 342,220 21.63 21.63 21.38 0 4,800 -0.1
08/12/2020
21.63
 384,022 21.79 21.95 21.38 0 0 0
07/12/2020
21.79
 1,073,507 20.74 21.95 20.74 700 0 0.0
04/12/2020
20.74
 568,343 21.06 21.30 20.66 5,700 0 0.1
03/12/2020
21.06
 790,669 20.98 21.38 20.58 1,800 0 0.0
02/12/2020
20.98
 517,750 20.58 21.22 20.50 0 0 0
01/12/2020
20.58
 558,507 19.86 20.74 19.29 58,600 1,600 1.4
30/11/2020
19.86
 656,500 20.34 20.58 19.78 1,000 1,000 -0.0
27/11/2020
20.34
 567,841 20.50 20.66 20.10 3,000 0 0.1
26/11/2020
20.50
 431,005 20.82 20.98 20.42 0 0 0
25/11/2020
20.82
 353,300 20.98 21.30 20.74 0 30,000 -0.8
24/11/2020
20.98
 705,382 20.74 21.38 20.58 87,000 0 2.3
23/11/2020
20.74
 337,890 20.98 20.98 20.58 0 6,000 -0.2
20/11/2020
20.98
 454,811 20.90 21.14 20.74 21,500 0 0.6
19/11/2020
20.90
 379,352 20.82 21.30 20.58 21,500 0 0.6
18/11/2020
20.82
 374,037 20.74 21.06 20.42 600 0 0.0
17/11/2020
20.74
 925,335 19.46 20.98 19.37 7,000 0 0.2
16/11/2020
19.46
 472,382 19.94 19.94 19.37 0 0 0
13/11/2020
19.94
 582,839 19.37 20.02 19.37 1,000 0 0.0
12/11/2020
19.37
 404,179 19.70 19.86 19.21 5,000 0 0.1
11/11/2020
19.70
 575,997 19.70 20.26 19.29 0 4,000 -0.1
10/11/2020
19.70
 986,013 19.29 20.10 19.05 0 0 0
09/11/2020
19.29
 711,460 18.97 19.70 18.89 400 0 0.0
06/11/2020
18.97
 892,042 18.17 19.21 17.93 1,000 0 0.0
05/11/2020
18.17
 260,602 18.33 18.33 18.01 0 0 0
04/11/2020
18.33
 837,657 18.01 18.41 18.01 0 0 0
03/11/2020
18.01
 1,037,230 16.96 18.41 16.96 1,000 3,500 -0.1
02/11/2020
16.96
 185,939 17.12 17.20 16.80 0 0 0
30/10/2020
17.12
 176,339 17.04 17.37 16.96 0 0 0
29/10/2020
17.04
 291,659 16.72 17.28 16.48 11,500 0 0.2
28/10/2020
16.72
 554,530 16.48 17.45 16.16 18,000 0 0.4
27/10/2020
16.48
 253,177 16.72 16.80 16.48 20,000 0 0.4
26/10/2020
16.72
 245,538 17.04 17.04 16.64 0 0 0
23/10/2020
17.04
 341,138 16.72 17.20 16.72 200 0 0.0
22/10/2020
16.72
 170,410 16.72 16.72 16.40 0 1,000 -0.0
21/10/2020
16.72
 317,103 16.72 16.88 16.56 0 0 0
20/10/2020
16.72
 200,800 17.12 17.12 16.72 0 0 0
19/10/2020
17.12
 389,000 17.12 17.28 16.96 0 0 0
16/10/2020
17.12
 495,000 16.32 17.12 16.00 1,000 3,000 -0.0
15/10/2020
16.32
 583,900 16.88 16.96 16.24 3 0 0.0
14/10/2020
16.88
 287,900 16.96 17.12 16.80 0 0 0
13/10/2020
16.96
 807,100 17.53 17.53 16.72 6,500 0 0.1
12/10/2020
17.53
 467,200 18.01 18.09 16.32 4,000 0 0.1
09/10/2020
18.01
 279,860 18.01 18.25 17.93 300 0 0.0
08/10/2020
18.01
 674,095 18.41 18.49 17.85 0 0 0
07/10/2020
18.41
 414,640 18.65 18.65 18.33 0 1,000 -0.0
06/10/2020
18.65
 425,123 18.81 19.13 18.65 0 0 0
05/10/2020
18.81
 402,502 18.73 18.97 18.65 0 17,000 -0.4
02/10/2020
18.73
 687,248 18.65 19.13 18.01 1,000 22,500 -0.5
01/10/2020
18.65
 461,890 18.25 18.81 18.33 0 0 0
30/09/2020
18.25
 465,053 18.09 18.41 17.69 500 2,000 -0.0
29/09/2020
18.09
 501,597 18.65 18.81 18.09 0 4,200 -0.1
28/09/2020
18.65
 304,351 18.41 18.89 18.41 0 0 0
25/09/2020
18.41
 336,090 18.25 18.89 18.25 0 6,000 -0.1
24/09/2020
18.25
 303,717 18.33 18.41 18.09 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |