CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

27.20
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) 		-4.80 -15% 1,200 -100 -0.0
24.80
32
27.20
2 tháng
(2025-10-06) 		0.90 3.42% 4,300 -300 -0.0
24.80
32
27.20
3 tháng
(2025-09-08) 		1.10 4.21% 12,000 -1,500 -0.0
24.30
32
27.20
6 tháng
(2025-06-09) 		-1.30 -4.56% 29,300 -700 -0.0
24
32
27.20
12 tháng
(2024-12-10) 		1.09 4.17% 92,909 -1,300 -0.0
23.94
32
27.20
24 tháng
(2023-12-18) 		7.96 41.41% 149,042 200 -0.0
18.83
32
27.20
36 tháng
(2022-12-21) 		7.98 41.51% 252,203 -200 -0.0
15.11
32
27.20
60 tháng
(2020-12-31) 		9.47 53.45% 637,856 -44,660 -1.0
13.55
32
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0
22/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0
21/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0
18/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0
17/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0
16/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0
15/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0
14/09/2020
16.05
 200 14.64 16.05 16.05 100 0 0.0
11/09/2020
14.64
 0 14.64 14.64 14.64 0 0 0
10/09/2020
14.64
 246 16.11 16.11 14.64 0 0 0
09/09/2020
16.11
 100 14.70 16.11 16.11 100 0 0.0
08/09/2020
14.70
 400 15.78 15.78 14.70 0 0 0
07/09/2020
15.78
 0 15.78 15.78 15.78 0 0 0
04/09/2020
15.78
 100 16.05 16.05 15.78 0 0 0
03/09/2020
16.05
 5 16.05 16.05 16.05 0 0 0
01/09/2020
16.05
 0 16.05 16.05 16.05 0 0 0
31/08/2020
16.05
 0 16.05 16.05 16.05 0 0 0
28/08/2020
16.05
 500 14.64 16.05 16.05 0 0 0
27/08/2020
14.64
 200 16.11 16.11 14.64 0 0 0
26/08/2020
16.11
 1 16.11 16.11 16.11 0 0 0
25/08/2020
16.11
 10 16.11 16.11 16.11 0 0 0
24/08/2020
16.11
 800 16.79 16.79 16.11 0 0 0
21/08/2020
16.79
 300 17.46 17.79 16.79 0 0 0
20/08/2020
17.46
 100 16.45 17.46 17.46 0 0 0
19/08/2020
16.45
 200 17.66 17.66 16.45 0 0 0
18/08/2020
17.66
 100 16.65 17.66 17.66 0 0 0
17/08/2020
16.65
 500 16.45 17.79 14.84 0 0 0
14/08/2020
16.45
 0 16.45 16.45 16.45 0 0 0
13/08/2020
16.45
 100 15.44 16.45 16.45 0 0 0
12/08/2020
15.44
 200 14.17 15.44 14.23 0 0 0
11/08/2020
14.17
 1,600 14.17 14.77 14.17 0 0 0
10/08/2020
14.17
 100 12.96 14.17 14.17 0 0 0
07/08/2020
12.96
 0 12.96 12.96 12.96 0 0 0
06/08/2020
12.96
 0 12.96 12.96 12.96 0 0 0
05/08/2020
12.96
 0 12.96 12.96 12.96 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 7%
04/08/2020
12.96
 0 12.96 12.96 12.96 0 0 0
03/08/2020
12.96
 0 12.96 12.96 12.96 0 0 0
31/07/2020
12.96
 0 12.96 12.96 12.96 0 0 0
30/07/2020
12.96
 232 14.19 14.19 12.96 0 0 0
29/07/2020
14.19
 400 15.74 15.74 14.19 0 0 0
28/07/2020
15.74
 0 15.74 15.74 15.74 0 0 0
27/07/2020
15.74
 5,152 17.43 17.43 15.74 0 0 0
24/07/2020
17.43
 400 15.94 17.43 17.43 0 0 0
23/07/2020
15.94
 1,000 15.87 15.94 15.94 0 0 0
22/07/2020
15.87
 0 15.87 15.87 15.87 0 0 0
21/07/2020
15.87
 0 15.87 15.87 15.87 0 0 0
20/07/2020
15.87
 0 15.87 15.87 15.87 0 0 0
17/07/2020
15.87
 0 15.87 15.87 15.87 0 0 0
16/07/2020
15.87
 300 17.43 17.43 15.87 0 0 0
15/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
14/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
13/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
10/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
09/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
08/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
07/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
06/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
03/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
02/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
01/07/2020
17.43
 0 17.43 17.43 17.43 0 0 0
30/06/2020
17.43
 0 17.43 17.43 17.43 0 0 0
29/06/2020
17.43
 0 17.43 17.43 17.43 0 0 0
26/06/2020
17.43
 0 17.43 17.43 17.43 0 0 0
25/06/2020
17.43
 0 17.43 17.43 17.43 0 0 0
24/06/2020
17.43
 0 17.43 17.43 17.43 0 0 0
23/06/2020
17.43
 0 17.43 17.43 17.43 0 0 0
22/06/2020
17.43
 0 17.43 17.43 17.43 0 0 0
19/06/2020
17.43
 100 16.52 17.43 17.43 0 0 0
18/06/2020
16.52
 1,100 16.07 16.52 16.52 0 0 0
17/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
16/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
15/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
12/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
11/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
10/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
09/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
08/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
05/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
04/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
03/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
02/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
01/06/2020
16.07
 0 16.07 16.07 16.07 0 0 0
29/05/2020
16.07
 0 16.07 16.07 16.07 0 0 0
28/05/2020
16.07
 0 16.07 16.07 16.07 0 0 0
27/05/2020
16.07
 100 16.07 16.07 16.07 0 0 0
26/05/2020
16.07
 0 16.07 16.07 16.07 0 0 0
25/05/2020
16.07
 0 16.07 16.07 16.07 0 0 0
22/05/2020
16.07
 0 16.07 16.07 16.07 0 0 0
21/05/2020
16.07
 500 16.07 16.07 16.07 300 0 0.0
20/05/2020
16.07
 0 16.07 16.07 16.07 0 0 0
19/05/2020
16.07
 2,000 17.82 17.82 16.07 0 0 0
18/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
15/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
14/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
13/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
12/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
11/05/2020
17.82
 100 16.20 17.82 17.82 100 0 0.0
08/05/2020
16.20
 300 16.33 16.33 16.20 0 0 0
07/05/2020
16.33
 100 14.90 16.33 16.33 100 0 0.0
06/05/2020
14.90
 700 16.20 16.20 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |