Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

32.50
-2.10
(-6.07%)
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
(2025-12-29) 		10.20 41.80% 18,877,100 -26,600 -0.8
24.20
35.90
32.50
2 tháng
(2025-12-01) 		9.30 36.76% 20,926,200 -180,000 -4.8
24
35.90
32.50
3 tháng
(2025-10-30) 		7.70 28.62% 23,665,500 -309,100 -8.1
24
35.90
32.50
6 tháng
(2025-08-01) 		5.20 17.69% 57,870,400 279,100 8.0
24
35.90
32.50
12 tháng
(2025-02-03) 		10.17 41.62% 116,538,954 700,230 17.5
18.54
35.90
32.50
24 tháng
(2024-02-15) 		4.04 13.22% 175,285,320 88,764 0.7
18.54
35.90
32.50
36 tháng
(2023-02-13) 		10.45 43.29% 269,821,019 -68,096 -4.7
18.54
38.11
32.50
60 tháng
(2021-02-23) 		11.55 50.10% 524,476,399 -1,049,129 -31.3
12.38
43.59
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
19.37
 404,179 19.70 19.86 19.21 5,000 0 0.1
11/11/2020
19.70
 575,997 19.70 20.26 19.29 0 4,000 -0.1
10/11/2020
19.70
 986,013 19.29 20.10 19.05 0 0 0
09/11/2020
19.29
 711,460 18.97 19.70 18.89 400 0 0.0
06/11/2020
18.97
 892,042 18.17 19.21 17.93 1,000 0 0.0
05/11/2020
18.17
 260,602 18.33 18.33 18.01 0 0 0
04/11/2020
18.33
 837,657 18.01 18.41 18.01 0 0 0
03/11/2020
18.01
 1,037,230 16.96 18.41 16.96 1,000 3,500 -0.1
02/11/2020
16.96
 185,939 17.12 17.20 16.80 0 0 0
30/10/2020
17.12
 176,339 17.04 17.37 16.96 0 0 0
29/10/2020
17.04
 291,659 16.72 17.28 16.48 11,500 0 0.2
28/10/2020
16.72
 554,530 16.48 17.45 16.16 18,000 0 0.4
27/10/2020
16.48
 253,177 16.72 16.80 16.48 20,000 0 0.4
26/10/2020
16.72
 245,538 17.04 17.04 16.64 0 0 0
23/10/2020
17.04
 341,138 16.72 17.20 16.72 200 0 0.0
22/10/2020
16.72
 170,410 16.72 16.72 16.40 0 1,000 -0.0
21/10/2020
16.72
 317,103 16.72 16.88 16.56 0 0 0
20/10/2020
16.72
 200,800 17.12 17.12 16.72 0 0 0
19/10/2020
17.12
 389,000 17.12 17.28 16.96 0 0 0
16/10/2020
17.12
 495,000 16.32 17.12 16.00 1,000 3,000 -0.0
15/10/2020
16.32
 583,900 16.88 16.96 16.24 3 0 0.0
14/10/2020
16.88
 287,900 16.96 17.12 16.80 0 0 0
13/10/2020
16.96
 807,100 17.53 17.53 16.72 6,500 0 0.1
12/10/2020
17.53
 467,200 18.01 18.09 16.32 4,000 0 0.1
09/10/2020
18.01
 279,860 18.01 18.25 17.93 300 0 0.0
08/10/2020
18.01
 674,095 18.41 18.49 17.85 0 0 0
07/10/2020
18.41
 414,640 18.65 18.65 18.33 0 1,000 -0.0
06/10/2020
18.65
 425,123 18.81 19.13 18.65 0 0 0
05/10/2020
18.81
 402,502 18.73 18.97 18.65 0 17,000 -0.4
02/10/2020
18.73
 687,248 18.65 19.13 18.01 1,000 22,500 -0.5
01/10/2020
18.65
 461,890 18.25 18.81 18.33 0 0 0
30/09/2020
18.25
 465,053 18.09 18.41 17.69 500 2,000 -0.0
29/09/2020
18.09
 501,597 18.65 18.81 18.09 0 4,200 -0.1
28/09/2020
18.65
 304,351 18.41 18.89 18.41 0 0 0
25/09/2020
18.41
 336,090 18.25 18.89 18.25 0 6,000 -0.1
24/09/2020
18.25
 303,717 18.33 18.41 18.09 0 2,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |