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

27.90
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
(2026-02-23) 		-4.63 -14.25% 8,200 -100 -0.0
27.90
33
27.90
2 tháng
(2026-01-19) 		1.26 4.74% 12,500 -700 -0.0
25.78
33
27.90
3 tháng
(2025-12-18) 		1.26 4.74% 13,600 -800 -0.0
23.97
33
27.90
6 tháng
(2025-09-19) 		3.17 12.80% 25,500 -2,200 -0.1
23.12
33
27.90
12 tháng
(2025-03-24) 		2.05 7.92% 84,200 -1,700 -0.0
22.83
33
27.90
24 tháng
(2024-03-28) 		6.27 28.97% 147,441 -1,100 -0.0
20.27
33
27.90
36 tháng
(2023-04-03) 		7.91 39.57% 238,454 400 0.0
14.38
33
27.90
60 tháng
(2021-04-13) 		13.31 91.21% 505,816 -8,525 -0.2
12.89
33
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
12.33
 0 12.33 12.33 12.33 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 7%
04/08/2020
12.33
 0 12.33 12.33 12.33 0 0 0
03/08/2020
12.33
 0 12.33 12.33 12.33 0 0 0
31/07/2020
12.33
 0 12.33 12.33 12.33 0 0 0
30/07/2020
12.33
 232 13.50 13.50 12.33 0 0 0
29/07/2020
13.50
 400 14.98 14.98 13.50 0 0 0
28/07/2020
14.98
 0 14.98 14.98 14.98 0 0 0
27/07/2020
14.98
 5,152 16.58 16.58 14.98 0 0 0
24/07/2020
16.58
 400 15.16 16.58 16.58 0 0 0
23/07/2020
15.16
 1,000 15.10 15.16 15.16 0 0 0
22/07/2020
15.10
 0 15.10 15.10 15.10 0 0 0
21/07/2020
15.10
 0 15.10 15.10 15.10 0 0 0
20/07/2020
15.10
 0 15.10 15.10 15.10 0 0 0
17/07/2020
15.10
 0 15.10 15.10 15.10 0 0 0
16/07/2020
15.10
 300 16.58 16.58 15.10 0 0 0
15/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
14/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
13/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
10/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
09/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
08/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
07/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
06/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
03/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
02/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
01/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
30/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
29/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
26/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
25/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
24/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
23/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
22/06/2020
16.58
 0 16.58 16.58 16.58 0 0 0
19/06/2020
16.58
 100 15.72 16.58 16.58 0 0 0
18/06/2020
15.72
 1,100 15.29 15.72 15.72 0 0 0
17/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
16/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
15/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
12/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
11/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
10/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
09/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
08/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
05/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
04/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
03/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
02/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
01/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
29/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
28/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
27/05/2020
15.29
 100 15.29 15.29 15.29 0 0 0
26/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
25/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
22/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
21/05/2020
15.29
 500 15.29 15.29 15.29 300 0 0.0
20/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
19/05/2020
15.29
 2,000 16.95 16.95 15.29 0 0 0
18/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
15/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
14/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
13/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
12/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
11/05/2020
16.95
 100 15.41 16.95 16.95 100 0 0.0
08/05/2020
15.41
 300 15.53 15.53 15.41 0 0 0
07/05/2020
15.53
 100 14.18 15.53 15.53 100 0 0.0
06/05/2020
14.18
 700 15.41 15.41 14.18 0 0 0
05/05/2020
15.41
 0 15.41 15.41 15.41 0 0 0
04/05/2020
15.41
 0 15.41 15.41 15.41 0 0 0
29/04/2020
15.41
 0 15.41 15.41 15.41 0 0 0
28/04/2020
15.41
 0 15.41 15.41 15.41 0 0 0
27/04/2020
15.41
 0 15.41 15.41 15.41 0 0 0
24/04/2020
15.41
 100 16.64 16.64 15.41 0 0 0
23/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
22/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
21/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
20/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
17/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
16/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
15/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
14/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
13/04/2020
16.64
 1,200 17.26 17.26 16.64 0 0 0
10/04/2020
17.26
 1,500 17.26 17.26 17.26 0 1,500 -0.0
09/04/2020
17.26
 900 16.64 17.57 17.26 0 0 0
08/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
07/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
06/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
03/04/2020
16.64
 10 16.64 16.64 16.64 0 0 0
01/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
31/03/2020
16.64
 0 16.64 16.64 16.64 0 0 0
30/03/2020
16.64
 2,000 16.64 16.64 16.64 2,000 0 0.1
27/03/2020
16.64
 0 16.64 16.64 16.64 0 0 0
26/03/2020
16.64
 300 18.49 18.49 16.64 0 0 0
25/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
24/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
23/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
20/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
19/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
18/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
17/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
16/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |