Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

21.10
-0.30
(-1.40%)
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
(2026-05-20) 		-1.80 -7.76% 3,542,400 -188,400 0
20.90
23.20
21.10
2 tháng
(2026-04-20) 		-2 -8.55% 10,403,700 -615,413 0
20.90
24.40
21.10
3 tháng
(2026-03-23) 		-0.90 -4.04% 17,614,900 -579,113 -0.4
20.90
24.40
21.10
6 tháng
(2025-12-22) 		-3.10 -12.65% 76,977,200 -811,213 -9.0
20.90
37.10
21.10
12 tháng
(2025-06-24) 		-3.80 -15.08% 131,782,200 -245,513 7.0
20.90
37.10
21.10
24 tháng
(2024-07-01) 		-5.48 -20.40% 201,865,717 -108,385 9.1
18.54
37.10
21.10
36 tháng
(2023-07-05) 		-14.82 -40.92% 264,168,212 -817,982 -12.4
18.54
38.11
21.10
60 tháng
(2021-07-15) 		0.20 0.94% 545,956,483 -1,785,927 -38.5
12.38
43.59
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
27.76
 1,521,506 29.37 29.97 27.16 7,300 0 0.3
23/08/2021
29.37
 899,730 29.80 30.57 29.37 1,000 0 0.0
20/08/2021
29.80
 1,194,400 31.50 31.50 28.95 0 300 -0.0
19/08/2021
31.50
 1,057,000 30.40 32.01 30.14 0 1,000 -0.0
18/08/2021
30.40
 639,200 29.80 30.99 29.54 0 0 0
17/08/2021
29.80
 928,200 30.82 30.82 28.95 0 2,400 -0.1
16/08/2021
30.82
 1,105,700 30.82 31.67 30.48 0 4,100 -0.1
13/08/2021
30.82
 1,509,319 30.22 30.82 28.78 0 30,100 -1.1
12/08/2021
30.22
 1,675,847 28.78 31.25 28.52 1,000 11,800 -0.4
11/08/2021
28.78
 860,041 28.95 29.37 28.52 1,000 400 0.0
10/08/2021
28.95
 952,867 28.52 31.33 28.44 0 21,400 -0.7
09/08/2021
28.52
 1,907,876 26.14 28.52 25.80 10,200 4,700 0.2
06/08/2021
26.14
 1,307,400 26.90 27.42 26.14 1,060 500 0.0
05/08/2021
26.90
 807,800 25.97 27.24 25.54 6,500 52,200 -1.4
04/08/2021
25.97
 1,076,400 26.22 27.16 25.97 8,200 278,400 -8.4
03/08/2021
26.22
 2,307,411 23.84 26.22 23.84 0 1,900 -0.1
02/08/2021
23.84
 787,600 23.84 24.27 23.41 0 0 0
30/07/2021
23.84
 1,699,700 22.99 24.01 22.73 10,000 0 0.3
29/07/2021
22.99
 364,900 22.65 23.24 22.65 3,000 0 0.1
28/07/2021
22.65
 535,324 21.80 23.24 21.54 0 1,000 -0.0
27/07/2021
21.80
 282,000 21.29 21.88 21.46 0 100 -0.0
26/07/2021
21.29
 196,308 20.94 21.29 20.77 0 800 -0.0
23/07/2021
20.94
 114,100 21.29 21.54 20.94 0 1,400 -0.0
22/07/2021
21.29
 230,308 21.11 21.54 20.86 0 600 -0.0
21/07/2021
21.11
 100,000 21.88 21.88 20.86 0 2,200 -0.1
20/07/2021
21.88
 159,300 20.35 21.88 19.75 0 100 -0.0
19/07/2021
20.35
 168,300 21.37 21.37 20.35 0 100 -0.0
16/07/2021
21.37
 227,985 21.20 21.97 21.20 3,200 5,000 -0.0
15/07/2021
21.20
 184,300 20.60 21.20 20.35 100 200 -0.0
14/07/2021
20.60
 78,940 20.77 20.77 20.35 100 800 -0.0
13/07/2021
20.77
 117,950 20.18 20.94 20.18 4,400 0 0.1
12/07/2021
20.18
 438,077 21.20 21.20 19.67 0 3,900 -0.1
09/07/2021
21.20
 181,119 21.63 21.71 21.11 0 0 0
08/07/2021
21.63
 173,115 21.63 22.14 21.46 0 15 -0.0
07/07/2021
21.63
 520,760 20.43 22.14 20.52 5,000 0 0.1
06/07/2021
20.43
 360,925 22.39 22.82 20.43 0 0 0
05/07/2021
22.39
 386,677 22.65 22.99 22.14 0 0 0
02/07/2021
22.65
 188,822 22.56 23.07 22.48 200 0 0.0
01/07/2021
22.56
 326,621 22.48 22.73 22.14 0 1,600 -0.0
30/06/2021
22.48
 401,827 22.73 22.90 22.31 0 0 0
29/06/2021
22.73
 258,914 23.16 23.16 22.65 100 300 -0.0
28/06/2021
23.16
 215,951 23.16 23.67 22.99 0 0 0
25/06/2021
23.16
 552,424 22.90 23.16 22.48 100 2,200 -0.1
24/06/2021
22.90
 531,965 23.58 23.75 22.82 18,500 0 0.5
23/06/2021
23.58
 349,600 24.18 24.18 23.41 0 0 0
22/06/2021
24.18
 850,046 24.52 25.20 24.18 2,700 0 0.1
21/06/2021
24.52
 1,165,263 23.58 24.86 23.58 0 800 -0.0
18/06/2021
23.58
 510,468 23.84 24.27 23.58 0 0 0
17/06/2021
23.84
 736,711 22.82 23.84 22.56 0 2,700 -0.1
16/06/2021
22.82
 467,200 22.39 23.24 22.48 0 0 0
15/06/2021
22.39
 287,967 22.48 22.99 22.39 2,900 0 0.1
14/06/2021
22.48
 261,410 22.48 23.84 22.39 100 0 0.0
11/06/2021
22.48
 211,420 21.97 22.48 21.88 0 0 0
10/06/2021
21.97
 291,575 22.14 22.14 21.71 100 0 0.0
09/06/2021
22.14
 345,220 22.65 22.99 21.71 100 5,800 -0.2
08/06/2021
22.65
 527,019 23.84 23.84 22.56 98,300 1,900 2.6
07/06/2021
23.84
 688,730 24.18 25.20 22.99 0 2,200 -0.1
04/06/2021
24.18
 648,666 23.41 24.35 22.73 500 1,100 -0.0
03/06/2021
23.41
 576,080 23.58 24.01 22.73 0 0 0
02/06/2021
23.58
 754,772 22.82 23.92 22.99 6,500 0 0.2
01/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
01/06/2021
22.82
 497,869 21.97 22.90 22.14 4,600 0 0.1
31/05/2021
21.97
 566,811 21.30 22.22 20.96 0 0 0
28/05/2021
21.30
 245,820 20.80 21.63 20.71 0 0 0
27/05/2021
20.80
 333,545 21.13 21.21 20.46 0 0 0
26/05/2021
21.13
 260,100 21.72 21.72 20.80 0 0 0
25/05/2021
21.72
 227,520 22.05 22.13 21.38 100 6,000 -0.2
24/05/2021
22.05
 486,101 20.63 22.22 20.46 0 100 -0.0
21/05/2021
20.63
 309,127 20.38 21.21 20.05 0 126,600 -3.1
20/05/2021
20.38
 300,745 19.79 21.05 19.79 0 0 0
19/05/2021
19.79
 169,931 20.30 20.30 19.79 100 0 0.0
18/05/2021
20.30
 159,300 20.46 20.55 20.05 0 0 0
17/05/2021
20.46
 152,281 20.96 21.21 20.38 0 0 0
14/05/2021
20.96
 166,440 21.21 21.38 20.96 0 0 0
13/05/2021
21.21
 306,695 21.05 21.88 21.13 0 0 0
12/05/2021
21.05
 160,595 20.55 21.13 20.46 0 0 0
11/05/2021
20.55
 255,149 20.55 21.13 20.13 0 500 -0.0
10/05/2021
20.55
 253,294 20.21 21.05 19.63 1,100 0 0.0
07/05/2021
20.21
 207,200 20.71 20.80 20.05 0 0 0
06/05/2021
20.71
 147,900 21.13 21.97 20.63 0 0 0
05/05/2021
21.13
 226,210 20.46 21.30 20.46 0 0 0
04/05/2021
20.46
 117,899 20.71 20.80 20.05 0 0 0
29/04/2021
20.71
 138,053 20.63 21.30 20.71 0 0 0
28/04/2021
20.63
 165,579 19.79 20.88 19.79 500 0 0.0
27/04/2021
19.79
 134,755 20.21 20.21 19.63 300 0 0.0
26/04/2021
20.21
 165,369 20.80 21.13 20.21 0 4,100 -0.1
23/04/2021
20.80
 222,780 20.55 20.80 19.21 2,000 1,600 0.0
22/04/2021
20.55
 334,900 22.30 22.30 20.55 2,000 1,200 0.0
20/04/2021
22.30
 303,700 22.22 22.80 22.13 0 200 -0.0
19/04/2021
22.22
 274,856 21.80 22.22 21.80 0 30,000 -0.8
16/04/2021
21.80
 367,257 22.47 22.63 21.30 0 30,000 -0.8
15/04/2021
22.47
 225,654 22.80 23.39 22.38 100 0 0.0
14/04/2021
22.80
 138,920 22.72 23.14 22.22 0 20,000 -0.5
13/04/2021
22.72
 469,400 23.30 23.39 22.63 100 20,000 -0.5
12/04/2021
23.30
 311,825 23.64 23.64 23.30 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |