CTCP Tin học Viễn thông Petrolimex (pia)

24
-0.50
(-2.04%)
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) 		-2 -7.55% 3,400 -300 -0.0
24
27
24
2 tháng
(2026-01-19) 		-2 -7.55% 3,400 -300 -0.0
24
27
24
3 tháng
(2025-12-18) 		-1.90 -7.20% 5,600 -300 -0.0
24
27
24
6 tháng
(2025-09-19) 		-4.50 -15.52% 9,400 -300 -0.0
24
29
24
12 tháng
(2025-03-24) 		-3.70 -13.12% 58,500 -700 -0.0
23.69
30.83
24
24 tháng
(2024-03-28) 		-0.33 -1.31% 221,570 -8,500 -0.2
22.62
30.83
24
36 tháng
(2023-04-03) 		4.05 19.79% 281,197 -21,500 -0.6
19.63
30.83
24
60 tháng
(2021-04-13) 		3.81 18.41% 655,630 55,200 1.6
18.82
30.83
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
18.41
 1,000 18.62 18.62 18.41 0 0 0
23/12/2020
18.62
 300 19.48 19.48 18.55 0 0 0
22/12/2020
19.48
 1,400 18.41 19.48 18.41 0 0 0
21/12/2020
18.41
 100 19.62 19.62 18.41 0 100 -0.0
18/12/2020
19.62
 400 19.62 19.62 19.62 0 0 0
17/12/2020
19.62
 1,200 19.62 19.62 19.62 1,200 0 0.0
16/12/2020
19.62
 1,600 20.41 20.41 19.26 100 0 0.0
15/12/2020
20.41
 5,004 19.26 20.41 19.19 200 0 0.0
14/12/2020
19.26
 500 18.98 19.26 19.26 0 0 0
11/12/2020
18.98
 3,759 18.98 19.05 18.98 2,600 0 0.1
10/12/2020
18.98
 1,500 18.91 19.12 18.91 0 0 0
09/12/2020
18.91
 320 18.19 18.91 18.91 0 0 0
08/12/2020
18.19
 1,000 18.19 18.34 18.19 800 0 0.0
07/12/2020
18.19
 0 18.19 18.19 18.19 0 0 0
04/12/2020
18.19
 100 19.26 19.26 18.19 0 100 -0.0
03/12/2020
19.26
 89 19.26 19.26 19.26 0 0 0
02/12/2020
19.26
 600 18.55 19.26 19.26 600 0 0.0
01/12/2020
18.55
 0 18.55 18.55 18.55 0 0 0
30/11/2020
18.55
 0 18.55 18.55 18.55 0 0 0
27/11/2020
18.55
 200 18.62 18.62 18.55 200 0 0.0
26/11/2020
18.62
 100 18.55 18.62 18.62 0 0 0
25/11/2020
18.55
 100 18.91 18.91 18.55 100 0 0.0
24/11/2020
18.91
 0 18.91 18.91 18.91 0 0 0
23/11/2020
18.91
 900 18.91 18.91 17.62 0 100 -0.0
20/11/2020
18.91
 400 18.91 18.91 18.91 400 0 0.0
19/11/2020
18.91
 600 18.91 18.91 18.91 0 0 0
18/11/2020
18.91
 100 18.91 18.91 18.91 100 0 0.0
17/11/2020
18.91
 400 17.62 18.91 18.91 0 0 0
16/11/2020
17.62
 100 19.55 19.55 17.62 0 100 -0.0
13/11/2020
19.55
 200 19.26 19.55 17.34 0 100 -0.0
12/11/2020
19.26
 500 17.84 19.55 19.26 0 0 0
11/11/2020
17.84
 600 17.84 18.19 17.84 500 0 0.0
10/11/2020
17.84
 2,000 17.69 17.84 17.84 0 0 0
09/11/2020
17.69
 500 17.41 17.69 17.69 0 0 0
06/11/2020
17.41
 100 19.34 19.34 17.41 0 100 -0.0
05/11/2020
19.34
 400 20.62 20.62 19.34 400 0 0.0
04/11/2020
20.62
 700 19.26 20.62 19.34 0 0 0
03/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
02/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
30/10/2020
19.26
 300 19.12 19.26 19.26 0 0 0
29/10/2020
19.12
 5,300 19.62 19.62 18.91 5,100 0 0.1
28/10/2020
19.62
 0 19.62 19.62 19.62 0 0 0
27/10/2020
19.62
 200 19.62 19.62 19.62 200 0 0.0
26/10/2020
19.62
 400 19.62 19.62 19.62 0 0 0
23/10/2020
19.62
 1,300 19.26 19.62 19.26 1,000 0 0.0
22/10/2020
19.26
 1,100 19.26 19.26 19.26 1,100 0 0.0
21/10/2020
19.26
 1,100 18.91 19.26 19.26 100 0 0.0
20/10/2020
18.91
 200 18.91 18.98 18.91 100 0 0.0
19/10/2020
18.91
 0 18.91 18.91 18.91 0 0 0
16/10/2020
18.91
 0 18.91 18.91 18.91 0 0 0
15/10/2020
18.91
 0 18.91 18.91 18.91 0 0 0
14/10/2020
18.91
 5,500 18.98 18.98 18.91 5,400 0 0.1
13/10/2020
18.98
 600 18.91 18.98 18.91 400 0 0.0
12/10/2020
18.91
 100 19.19 19.19 18.91 0 0 0
09/10/2020
19.19
 400 19.19 19.19 19.19 400 0 0.0
08/10/2020
19.19
 5,300 19.19 19.19 17.34 0 100 -0.0
07/10/2020
19.19
 1,713 19.19 19.19 19.19 1,700 0 0.0
06/10/2020
19.19
 3,223 18.91 19.19 19.19 0 0 0
05/10/2020
18.91
 0 18.91 18.91 18.91 0 0 0
02/10/2020
18.91
 1,200 18.91 18.91 18.91 1,200 0 0.0
01/10/2020
18.91
 610 18.91 18.91 18.91 600 0 0.0
30/09/2020
18.91
 5,203 18.91 18.91 18.91 0 0 0
29/09/2020
18.91
 5 18.91 18.91 18.91 0 0 0
28/09/2020
18.91
 442 19.26 19.26 17.34 0 100 -0.0
25/09/2020
19.26
 0 19.26 19.26 19.26 0 0 0
24/09/2020
19.26
 300 19.26 19.26 19.26 300 0 0.0
23/09/2020
19.26
 2,610 19.26 19.34 19.26 1,000 0 0.0
22/09/2020
19.26
 1,700 19.41 19.41 19.26 700 0 0.0
21/09/2020
19.41
 600 18.62 19.41 19.26 0 0 0
18/09/2020
18.62
 158 19.98 19.98 18.62 0 100 -0.0
17/09/2020
19.98
 410 19.26 19.98 19.98 0 0 0
16/09/2020
19.26
 2,400 19.26 19.26 19.26 2,400 0 0.1
15/09/2020
19.26
 100 19.26 19.26 19.26 100 0 0.0
14/09/2020
19.26
 3,730 18.55 19.26 18.62 0 0 0
11/09/2020
18.55
 3,419 19.26 19.26 17.98 1,500 0 0.0
10/09/2020
19.26
 1,300 19.26 19.26 19.26 1,000 0 0.0
09/09/2020
19.26
 2,300 19.26 19.26 19.26 2,300 0 0.1
08/09/2020
19.26
 5,420 19.26 19.26 18.55 4,100 0 0.1
07/09/2020
19.26
 4,109 19.34 19.34 19.26 0 0 0
04/09/2020
19.34
 0 19.34 19.34 19.34 0 0 0
03/09/2020
19.34
 8,006 19.41 19.41 19.34 3,100 0 0.1
01/09/2020
19.41
 3,900 19.34 19.41 19.34 800 0 0.0
31/08/2020
19.34
 5,720 19.34 19.34 18.91 0 0 0
28/08/2020
19.34
 820 19.34 19.98 19.34 600 0 0.0
27/08/2020
19.34
 9,008 19.34 19.41 19.26 4,800 0 0.1
26/08/2020
19.34
 7,171 18.34 19.34 18.34 300 0 0.0
25/08/2020
18.34
 2,031 19.76 19.76 18.19 700 0 0.0
24/08/2020
19.76
 6,080 19.76 19.98 19.76 0 0 0
21/08/2020: Cổ tức tiền mặt tỉ lệ: 34.6%
21/08/2020
19.76
 3,840 19.79 20.69 19.69 0 0 0
20/08/2020
19.79
 19,226 19.66 20.30 19.16 0 100 -0.0
19/08/2020
19.66
 7,730 19.98 20.30 19.03 0 5,100 -0.2
18/08/2020
19.98
 30,916 19.98 20.30 19.92 7,400 10 0.2
17/08/2020
19.98
 10,659 19.79 20.30 19.86 0 0 0
14/08/2020
19.79
 25,191 18.71 20.55 18.59 0 0 0
13/08/2020
18.71
 13,218 17.06 18.71 18.65 10 0 0.0
12/08/2020
17.06
 100 17.13 17.13 17.06 0 0 0
11/08/2020
17.13
 3,555 15.61 17.13 17.13 0 0 0
10/08/2020
15.61
 0 15.61 15.61 15.61 0 0 0
07/08/2020
15.61
 200 16.87 16.87 15.61 0 0 0
06/08/2020
16.87
 0 16.87 16.87 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |