CTCP Tin học Viễn thông Petrolimex (pia)

28.30
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
(2025-11-05) 		2.10 8.02% 2,400 0 0
26.10
28.70
28.30
2 tháng
(2025-10-06) 		-0.70 -2.41% 2,500 0 0
26.10
29
28.30
3 tháng
(2025-09-08) 		0.38 1.37% 3,900 0 0
26.10
29
28.30
6 tháng
(2025-06-09) 		0.95 3.46% 26,600 0 0
25.38
30.83
28.30
12 tháng
(2024-12-10) 		2.92 11.51% 70,477 -900 -0.0
23.69
30.83
28.30
24 tháng
(2023-12-18) 		5.41 23.64% 227,296 -9,300 -0.3
20.60
30.83
28.30
36 tháng
(2022-12-21) 		4.33 18.06% 278,299 -22,800 -0.6
18.82
30.83
28.30
60 tháng
(2020-12-31) 		9.96 54.34% 683,676 76,300 2.2
18.19
30.83
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
16.87
 0 16.87 16.87 16.87 0 0 0
04/08/2020
16.87
 200 15.35 16.87 16.81 0 0 0
03/08/2020
15.35
 55 15.35 15.35 15.35 0 0 0
31/07/2020
15.35
 100 16.75 16.75 15.35 0 100 -0.0
30/07/2020
16.75
 100 15.22 16.75 16.75 0 0 0
29/07/2020
15.22
 0 15.22 15.22 15.22 0 0 0
28/07/2020
15.22
 100 16.18 16.18 15.22 0 100 -0.0
27/07/2020
16.18
 100 16.49 16.49 16.18 100 0 0.0
24/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
23/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
22/07/2020
16.49
 100 16.49 16.49 16.49 0 0 0
21/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
20/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
17/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
16/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
15/07/2020
16.49
 200 15.41 16.49 16.49 0 0 0
14/07/2020
15.41
 0 15.41 15.41 15.41 0 0 0
13/07/2020
15.41
 0 15.41 15.41 15.41 0 0 0
10/07/2020
15.41
 140 17.13 17.13 15.41 40 100 -0.0
09/07/2020
17.13
 2,600 17.13 17.13 17.13 2,600 0 0.1
08/07/2020
17.13
 3,100 15.86 17.13 17.13 0 0 0
07/07/2020
15.86
 100 17.13 17.13 15.86 0 100 -0.0
06/07/2020
17.13
 100 15.86 17.13 17.13 0 0 0
03/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
02/07/2020
15.86
 1,000 15.86 15.86 15.86 1,000 0 0.0
01/07/2020
15.86
 100 15.61 15.86 15.86 0 0 0
30/06/2020
15.61
 0 15.61 15.61 15.61 0 0 0
29/06/2020
15.61
 0 15.61 15.61 15.61 0 0 0
26/06/2020
15.61
 100 16.75 16.75 15.61 0 100 -0.0
25/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
24/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
23/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
22/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
19/06/2020
16.75
 1,700 16.62 16.75 16.68 0 0 0
18/06/2020
16.62
 100 15.92 16.62 16.62 0 0 0
17/06/2020
15.92
 2,900 16.37 16.37 15.92 0 0 0
16/06/2020
16.37
 0 16.37 16.37 16.37 0 0 0
15/06/2020
16.37
 1,000 15.86 16.37 16.37 0 900 -0.0
12/06/2020
15.86
 0 15.86 15.86 15.86 0 0 0
11/06/2020
15.86
 6,721 16.05 16.05 14.59 0 100 -0.0
10/06/2020
16.05
 200 16.49 16.49 16.05 0 0 0
09/06/2020
16.49
 200 16.49 16.49 16.49 0 0 0
08/06/2020
16.49
 400 16.49 16.49 16.49 0 0 0
05/06/2020
16.49
 215 16.56 16.56 15.35 0 100 -0.0
04/06/2020
16.56
 0 16.56 16.56 16.56 0 0 0
03/06/2020
16.56
 0 16.56 16.56 16.56 0 0 0
02/06/2020
16.56
 0 16.56 16.56 16.56 0 0 0
01/06/2020
16.56
 1,600 15.92 16.56 15.92 0 1,000 -0.0
29/05/2020
15.92
 15 15.92 15.92 15.92 0 0 0
28/05/2020
15.92
 100 15.92 15.92 15.92 0 0 0
27/05/2020
15.92
 0 15.92 15.92 15.92 0 0 0
26/05/2020
15.92
 100 16.81 16.81 15.92 100 0 0.0
25/05/2020
16.81
 215 15.67 16.81 14.15 0 100 -0.0
22/05/2020
15.67
 241 17.06 17.06 15.41 0 100 -0.0
21/05/2020
17.06
 239 16.24 17.06 14.72 0 100 -0.0
20/05/2020
16.24
 100 14.84 16.24 16.24 0 0 0
19/05/2020
14.84
 100 16.49 16.49 14.84 0 100 -0.0
18/05/2020
16.49
 30 16.49 16.49 16.49 0 0 0
15/05/2020
16.49
 50 16.49 16.49 16.49 0 0 0
14/05/2020
16.49
 200 16.18 16.81 16.49 0 0 0
13/05/2020
16.18
 0 16.18 16.18 16.18 0 0 0
12/05/2020
16.18
 0 16.18 16.18 16.18 0 30 -0.0
11/05/2020
16.18
 0 16.18 16.18 16.18 0 0 0
08/05/2020
16.18
 2,000 14.72 16.18 15.16 0 1,900 -0.0
07/05/2020
14.72
 0 14.72 14.72 14.72 0 0 0
06/05/2020
14.72
 100 16.24 16.24 14.72 0 100 -0.0
05/05/2020
16.24
 0 16.24 16.24 16.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |