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

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
(2026-05-13) 		0.20 0.67% 9,100 1,000 0
26.90
34
30
2 tháng
(2026-04-13) 		2.40 8.70% 11,100 900 0
24.90
34
30
3 tháng
(2026-03-16) 		2.10 7.53% 11,300 1,100 0.0
24.90
34
30
6 tháng
(2025-12-15) 		3.36 12.63% 25,000 400 -0.0
23.97
34
30
12 tháng
(2025-06-17) 		3.36 12.63% 54,700 -300 -0.0
22.83
34
30
24 tháng
(2024-06-24) 		4.38 17.11% 141,972 -1,200 -0.1
20.27
34
30
36 tháng
(2023-06-28) 		14.62 95.10% 205,742 -1,700 -0.1
14.38
34
30
60 tháng
(2021-07-08) 		16.43 121.03% 480,869 -7,525 -0.2
12.89
34
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
14.25
 2,610 13.91 14.25 13.91 0 0 0
24/03/2021
13.91
 2,665 15.07 15.07 13.91 0 0 0
23/03/2021
15.07
 5,100 15.74 15.74 15.07 0 0 0
22/03/2021
15.74
 1,900 16.08 16.08 15.74 0 0 0
19/03/2021
16.08
 105 16.08 16.08 16.08 0 0 0
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
16.08
 2,210 16.29 16.36 16.08 100 0 0.0
17/03/2021
16.29
 2,287 16.16 16.29 15.90 0 0 0
16/03/2021
16.16
 9,183 15.97 16.16 15.97 3,000 3,383 -0.0
15/03/2021
15.97
 7,400 15.97 16.03 15.97 0 5,100 -0.1
12/03/2021
15.97
 5,200 16.03 16.03 15.97 0 2,700 -0.1
11/03/2021
16.03
 3,240 16.10 16.10 16.03 0 200 -0.0
10/03/2021
16.10
 6,400 15.33 16.10 15.90 0 2,800 -0.1
09/03/2021
15.33
 2,050 15.52 15.97 15.33 0 0 0
08/03/2021
15.52
 1,400 16.29 16.29 15.33 0 0 0
05/03/2021
16.29
 2,926 16.29 16.42 16.29 100 2,300 -0.1
04/03/2021
16.29
 1,600 16.29 16.29 14.95 100 1,200 -0.0
03/03/2021
16.29
 4,681 14.82 16.29 14.95 100 52 0.0
02/03/2021
14.82
 500 14.69 14.82 14.82 0 500 -0.0
01/03/2021
14.69
 6,600 14.82 14.82 14.69 0 3,000 -0.1
26/02/2021
14.82
 4,446 14.88 14.88 14.69 0 1,500 -0.0
25/02/2021
14.88
 0 14.88 14.88 14.88 0 0 0
24/02/2021
14.88
 0 14.88 14.88 14.88 0 0 0
23/02/2021
14.88
 100 14.37 14.88 14.88 100 0 0.0
22/02/2021
14.37
 110 13.80 14.37 14.37 0 0 0
19/02/2021
13.80
 100 13.73 13.80 13.80 0 0 0
18/02/2021
13.73
 1,193 14.63 14.63 13.73 0 400 -0.0
17/02/2021
14.63
 0 14.63 14.63 14.63 0 0 0
09/02/2021
14.63
 0 14.63 14.63 14.63 0 0 0
08/02/2021
14.63
 0 14.63 14.63 14.63 0 0 0
05/02/2021
14.63
 500 14.24 15.01 13.48 100 0 0.0
04/02/2021
14.24
 100 14.37 14.37 14.24 0 0 0
03/02/2021
14.37
 200 14.44 14.44 13.54 100 0 0.0
02/02/2021
14.44
 3,400 14.50 14.50 13.41 100 0 0.0
01/02/2021
14.50
 2,100 14.56 14.56 13.41 100 0 0.0
29/01/2021
14.56
 1,500 13.29 14.56 14.50 100 0 0.0
28/01/2021
13.29
 600 14.63 14.63 13.29 0 0 0
27/01/2021
14.63
 0 14.63 14.63 14.63 0 0 0
26/01/2021
14.63
 0 14.63 14.63 14.63 0 0 0
25/01/2021
14.63
 0 14.63 14.63 14.63 0 0 0
22/01/2021
14.63
 400 14.63 14.63 14.63 0 400 -0.0
21/01/2021
14.63
 2,700 14.18 14.63 14.18 0 1,100 -0.0
20/01/2021
14.18
 500 14.12 14.18 14.18 0 0 0
19/01/2021
14.12
 1,200 14.12 14.12 14.12 0 1,200 -0.0
18/01/2021
14.12
 3,200 14.37 14.37 13.73 0 2,000 -0.0
15/01/2021
14.37
 4,500 14.18 14.37 14.37 0 4,500 -0.1
14/01/2021
14.18
 5,609 14.88 14.88 14.18 0 5,600 -0.1
13/01/2021
14.88
 1,528 14.88 14.88 14.88 0 1,500 -0.0
12/01/2021
14.88
 1,500 14.75 14.88 14.75 0 0 0
11/01/2021
14.75
 1,400 14.75 15.65 14.75 100 1,000 -0.0
08/01/2021
14.75
 100 16.16 16.16 14.75 0 0 0
07/01/2021
16.16
 100 14.75 16.16 16.16 100 0 0.0
06/01/2021
14.75
 947 14.69 14.75 14.24 0 600 -0.0
05/01/2021
14.69
 1,000 15.20 15.20 14.18 0 100 -0.0
04/01/2021
15.20
 9,800 16.86 18.52 15.20 100 0 0.0
31/12/2020
16.86
 0 16.86 16.86 16.86 0 0 0
30/12/2020
16.86
 125 15.33 16.86 16.86 100 0 0.0
29/12/2020
15.33
 1,200 16.93 16.93 15.27 0 0 0
28/12/2020
16.93
 100 15.39 16.93 16.93 100 0 0.0
25/12/2020
15.39
 0 15.39 15.39 15.39 0 0 0
24/12/2020
15.39
 0 15.39 15.39 15.39 0 0 0
23/12/2020
15.39
 46 15.39 15.39 15.39 0 0 0
22/12/2020
15.39
 500 14.05 15.46 15.39 100 0 0.0
21/12/2020
14.05
 500 15.01 15.01 14.05 0 0 0
18/12/2020
15.01
 0 15.01 15.01 15.01 0 0 0
17/12/2020
15.01
 0 15.01 15.01 15.01 0 0 0
16/12/2020
15.01
 600 15.46 15.46 14.69 0 0 0
15/12/2020
15.46
 0 15.46 15.46 15.46 0 0 0
14/12/2020
15.46
 0 15.46 15.46 15.46 0 0 0
11/12/2020
15.46
 0 15.46 15.46 15.46 0 0 0
10/12/2020
15.46
 0 15.46 15.46 15.46 0 0 0
09/12/2020
15.46
 100 14.05 15.46 15.46 100 0 0.0
08/12/2020
14.05
 125 14.95 14.95 14.05 0 0 0
07/12/2020
14.95
 0 14.95 14.95 14.95 0 0 0
04/12/2020
14.95
 0 14.95 14.95 14.95 0 0 0
03/12/2020
14.95
 0 14.95 14.95 14.95 0 0 0
02/12/2020
14.95
 300 16.54 16.54 14.95 0 0 0
01/12/2020
16.54
 100 15.27 16.54 16.54 0 0 0
30/11/2020
15.27
 0 15.27 15.27 15.27 0 0 0
27/11/2020
15.27
 100 14.05 15.27 15.27 0 0 0
26/11/2020
14.05
 0 14.05 14.05 14.05 0 0 0
25/11/2020
14.05
 25 14.05 14.05 14.05 0 0 0
24/11/2020
14.05
 0 14.05 14.05 14.05 0 0 0
23/11/2020
14.05
 600 14.05 14.05 14.05 0 600 -0.0
20/11/2020
14.05
 1,408 14.05 14.05 14.05 0 800 -0.0
19/11/2020
14.05
 843 14.69 14.69 14.05 0 0 0
18/11/2020
14.69
 0 14.69 14.69 14.69 0 0 0
17/11/2020
14.69
 1,200 14.69 14.69 14.69 100 1,000 -0.0
16/11/2020
14.69
 1,000 16.16 16.16 14.69 0 0 0
13/11/2020
16.16
 0 16.16 16.16 16.16 0 0 0
12/11/2020
16.16
 0 16.16 16.16 16.16 0 0 0
11/11/2020
16.16
 0 16.16 16.16 16.16 0 0 0
10/11/2020
16.16
 0 16.16 16.16 16.16 0 0 0
09/11/2020
16.16
 100 14.69 16.16 16.16 100 0 0.0
06/11/2020
14.69
 0 14.69 14.69 14.69 0 0 0
05/11/2020
14.69
 2,010 16.16 16.16 14.69 0 0 0
04/11/2020
16.16
 0 16.16 16.16 16.16 0 0 0
03/11/2020
16.16
 0 16.16 16.16 16.16 0 0 0
02/11/2020
16.16
 0 16.16 16.16 16.16 0 0 0
30/10/2020
16.16
 0 16.16 16.16 16.16 0 0 0
29/10/2020
16.16
 0 16.16 16.16 16.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |