Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

32.50
-2.10
(-6.07%)
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) 		10.20 41.80% 18,877,100 -26,600 -0.8
24.20
35.90
32.50
2 tháng
(2025-12-01) 		9.30 36.76% 20,926,200 -180,000 -4.8
24
35.90
32.50
3 tháng
(2025-10-30) 		7.70 28.62% 23,665,500 -309,100 -8.1
24
35.90
32.50
6 tháng
(2025-08-01) 		5.20 17.69% 57,870,400 279,100 8.0
24
35.90
32.50
12 tháng
(2025-02-03) 		10.17 41.62% 116,538,954 700,230 17.5
18.54
35.90
32.50
24 tháng
(2024-02-15) 		4.04 13.22% 175,285,320 88,764 0.7
18.54
35.90
32.50
36 tháng
(2023-02-13) 		10.45 43.29% 269,821,019 -68,096 -4.7
18.54
38.11
32.50
60 tháng
(2021-02-23) 		11.55 50.10% 524,476,399 -1,049,129 -31.3
12.38
43.59
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |