Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.80
-0.20
(-0.77%)
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) 		-1 -3.70% 2,399,800 -251,900 -6.5
25.30
27
25.80
2 tháng
(2025-10-06) 		-3 -10.34% 8,352,300 -307,100 -8.7
24.90
29.20
25.80
3 tháng
(2025-09-08) 		-0.80 -2.99% 17,358,400 257,800 7.7
24.90
29.80
25.80
6 tháng
(2025-06-09) 		0.60 2.36% 59,397,900 392,500 11.5
24.50
30
25.80
12 tháng
(2024-12-10) 		4.81 22.68% 108,667,497 771,107 19.6
18.54
30
25.80
24 tháng
(2023-12-18) 		-2.96 -10.21% 158,265,800 61,159 -0.6
18.54
33.20
25.80
36 tháng
(2022-12-21) 		6.95 36.46% 263,549,948 146,104 1.1
18.54
38.11
25.80
60 tháng
(2020-12-31) 		1.78 7.34% 519,594,671 -416,529 -15.1
12.38
43.59
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
18.33
 299,313 18.33 18.49 18.25 0 0 0
22/09/2020
18.33
 621,893 18.57 18.73 18.17 1,000 90 0.0
21/09/2020
18.57
 540,938 18.57 19.46 18.57 1,000 0 0.0
18/09/2020
18.57
 276,100 18.57 18.73 18.49 1,000 0 0.0
17/09/2020
18.57
 633,128 18.25 18.73 18.09 0 0 0
16/09/2020
18.25
 390,280 18.25 18.57 18.09 1,500 0 0.0
15/09/2020
18.25
 462,245 18.57 18.57 18.25 4,000 20,600 -0.4
14/09/2020
18.57
 1,677,927 17.04 18.73 17.04 10,300 9,700 -0.0
11/09/2020
17.04
 196,477 16.88 17.04 16.56 0 5,000 -0.1
10/09/2020
16.88
 455,217 17.12 17.28 16.80 0 0 0
09/09/2020
17.12
 514,394 16.88 17.28 16.40 1,100 24,000 -0.5
08/09/2020
16.88
 314,684 16.48 17.04 16.48 0 41,700 -0.9
07/09/2020
16.48
 505,343 16.88 16.88 16.40 0 200 -0.0
04/09/2020
16.88
 461,299 17.04 17.04 16.40 5,000 0 0.1
03/09/2020
17.04
 591,259 17.04 17.37 16.64 1,000 21,700 -0.4
01/09/2020
17.04
 351,005 16.40 17.04 16.16 200 0 0.0
31/08/2020
16.40
 746,116 16.56 16.64 15.76 0 5,000 -0.1
28/08/2020
16.56
 573,026 16.96 17.04 16.56 0 2,000 -0.0
27/08/2020
16.96
 564,810 16.80 17.12 16.64 0 1,500 -0.0
26/08/2020
16.80
 686,859 16.96 17.45 16.64 1,000 0 0.0
25/08/2020
16.96
 765,108 16.40 17.45 16.16 0 0 0
24/08/2020
16.40
 714,120 15.60 16.48 15.84 2,000 0 0.0
21/08/2020
15.60
 431,600 15.36 15.92 15.27 0 2,500 -0.0
20/08/2020
15.36
 497,008 15.52 15.52 15.11 0 0 0
19/08/2020
15.52
 496,022 15.03 15.60 14.95 0 0 0
18/08/2020
15.03
 376,270 15.19 15.60 14.95 3,500 0 0.1
17/08/2020
15.19
 831,984 14.15 15.19 13.91 0 0 0
14/08/2020
14.15
 567,474 14.47 14.47 13.91 32,000 3,200 0.5
13/08/2020
14.47
 239,862 14.47 14.63 14.31 0 0 0
12/08/2020
14.47
 864,444 13.67 14.63 13.59 0 0 0
11/08/2020
13.67
 583,173 13.99 13.99 13.59 0 9,000 -0.2
10/08/2020
13.99
 469,140 13.91 14.31 13.99 0 0 0
07/08/2020
13.91
 625,839 13.67 13.99 13.67 0 17,100 -0.3
06/08/2020
13.67
 796,973 13.35 14.07 13.18 0 0 0
05/08/2020
13.35
 811,198 12.62 13.43 12.54 0 0 0
04/08/2020
12.62
 378,325 12.70 13.02 12.46 0 4,200 -0.1
03/08/2020
12.70
 355,768 11.74 12.78 11.66 2,500 0 0.0
31/07/2020
11.74
 121,988 11.74 11.90 11.34 0 20,000 -0.3
30/07/2020
11.74
 147,790 11.50 11.82 11.34 0 20,000 -0.3
29/07/2020
11.50
 221,319 11.50 11.58 11.01 0 20,000 -0.3
28/07/2020
11.50
 243,933 11.01 11.58 10.77 0 20,000 -0.3
27/07/2020
11.01
 456,705 11.74 11.74 10.61 30,400 0 0.4
24/07/2020
11.74
 287,600 12.30 12.30 11.17 6,000 0 0.1
23/07/2020
12.30
 123,400 12.30 12.38 12.06 0 0 0
22/07/2020
12.30
 171,060 12.54 12.62 12.30 0 0 0
21/07/2020
12.54
 87,700 12.62 12.70 12.46 0 0 0
20/07/2020
12.62
 203,380 12.70 12.70 12.54 93,200 0 1.5
17/07/2020
12.70
 311,793 12.30 12.78 12.22 112,400 0 1.7
16/07/2020
12.30
 175,049 12.62 12.62 12.30 1,000 100 0.0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
15/07/2020
12.62
 165,344 12.38 13.51 12.46 0 0 0
14/07/2020
12.38
 182,688 12.38 12.45 12.23 5,000 0 0.1
13/07/2020
12.38
 213,000 12.45 12.53 12.31 5,000 0 0.1
10/07/2020
12.45
 245,726 12.45 12.53 12.31 5,060 200 0.1
09/07/2020
12.45
 432,969 12.31 12.53 12.23 10,200 0 0.2
08/07/2020
12.31
 364,737 11.87 12.38 12.01 5,000 0 0.1
07/07/2020
11.87
 213,370 12.16 12.31 11.87 5,000 0 0.1
06/07/2020
12.16
 230,838 12.01 12.31 11.94 5,200 0 0.1
03/07/2020
12.01
 468,813 11.21 12.09 11.28 5,100 0 0.1
02/07/2020
11.21
 99,146 11.14 11.28 11.06 5,000 0 0.1
01/07/2020
11.14
 70,900 10.92 11.14 10.70 5,000 0 0.1
30/06/2020
10.92
 110,277 10.92 11.21 10.77 5,000 0 0.1
29/06/2020
10.92
 104,621 11.14 11.28 10.92 0 0 0
26/06/2020
11.14
 155,810 11.14 11.43 11.14 0 0 0
25/06/2020
11.14
 115,821 11.28 11.28 10.84 0 0 0
24/06/2020
11.28
 104,010 11.43 11.57 11.14 0 0 0
23/06/2020
11.43
 187,846 11.21 11.72 11.21 8,000 0 0.1
22/06/2020
11.21
 94,930 11.14 11.35 11.14 8,000 0 0.1
19/06/2020
11.14
 113,530 11.06 11.21 10.99 0 0 0
18/06/2020
11.06
 85,927 11.14 11.14 10.92 8,000 65 0.1
17/06/2020
11.14
 66,000 11.21 11.43 11.14 0 0 0
16/06/2020
11.21
 201,879 10.62 11.28 10.62 0 0 0
15/06/2020
10.62
 334,926 11.35 11.35 10.55 0 0 0
12/06/2020
11.35
 344,773 11.35 11.35 10.55 0 0 0
11/06/2020
11.35
 341,559 12.16 12.16 11.35 0 2,000 -0.0
10/06/2020
12.16
 250,639 12.16 12.23 11.94 8,000 0 0.1
09/06/2020
12.16
 322,704 12.31 12.31 12.09 10,000 4,000 0.1
08/06/2020
12.31
 535,635 12.23 12.45 12.16 0 0 0
05/06/2020
12.23
 156,223 12.31 12.38 12.09 0 0 0
04/06/2020
12.31
 337,932 11.87 12.53 12.01 0 0 0
03/06/2020
11.87
 478,225 12.01 12.01 11.57 0 1,800 -0.0
02/06/2020
12.01
 569,110 12.45 12.45 12.01 0 0 0
01/06/2020
12.45
 284,045 12.53 12.67 12.38 10,000 0 0.2
29/05/2020
12.53
 311,200 12.31 12.60 12.16 10,000 0 0.2
28/05/2020
12.31
 371,292 12.53 12.67 12.31 2 0 0.0
27/05/2020
12.53
 718,763 12.60 13.04 12.53 10,000 0 0.2
26/05/2020
12.60
 337,055 12.75 12.75 12.45 10,001 4,000 0.1
25/05/2020
12.75
 632,172 12.53 12.82 12.38 10,000 0 0.2
22/05/2020
12.53
 574,579 12.60 12.97 12.53 0 2,000 -0.0
21/05/2020
12.60
 362,540 12.97 13.04 12.60 0 5,100 -0.1
20/05/2020
12.97
 483,995 12.82 13.19 12.60 10,000 2,000 0.1
19/05/2020
12.82
 787,229 12.82 13.41 12.53 13,000 10,500 0.0
18/05/2020
12.82
 727,128 12.09 12.82 12.01 10,000 0 0.2
15/05/2020
12.09
 384,115 11.94 12.31 11.94 10,000 0 0.2
14/05/2020
11.94
 732,880 11.87 12.75 11.72 20,000 0 0.3
13/05/2020
11.87
 413,118 12.09 12.23 11.72 0 0 0
12/05/2020
12.09
 478,000 11.87 12.09 11.35 2,000 0 0.0
11/05/2020
11.87
 231,527 11.94 12.09 11.79 0 1,500 -0.0
08/05/2020
11.94
 739,989 12.16 12.67 11.87 0 3,000 -0.1
07/05/2020
12.16
 470,430 11.79 12.23 11.87 40,850 15,200 0.4
06/05/2020
11.79
 626,900 11.94 11.94 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |