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)
28/10/2020
16.16
 0 16.16 16.16 16.16 0 0 0
27/10/2020
16.16
 100 14.69 16.16 16.16 100 0 0.0
26/10/2020
14.69
 0 14.69 14.69 14.69 0 0 0
23/10/2020
14.69
 1,000 14.69 14.69 14.69 0 0 0
22/10/2020
14.69
 0 14.69 14.69 14.69 0 0 0
21/10/2020
14.69
 68 14.69 14.69 14.69 0 0 0
20/10/2020
14.69
 0 14.69 14.69 14.69 0 0 0
19/10/2020
14.69
 100 16.16 16.16 14.69 0 0 0
16/10/2020
16.16
 100 14.69 16.16 16.16 100 0 0.0
15/10/2020
14.69
 1,200 14.69 14.69 14.69 0 0 0
14/10/2020
14.69
 0 14.69 14.69 14.69 0 0 0
13/10/2020
14.69
 0 14.69 14.69 14.69 0 0 0
12/10/2020
14.69
 0 14.69 14.69 14.69 0 0 0
09/10/2020
14.69
 1,100 14.69 14.69 14.69 1,100 0 0.0
08/10/2020
14.69
 100 15.33 15.33 14.69 0 0 0
07/10/2020
15.33
 800 14.69 15.33 14.69 0 0 0
06/10/2020
14.69
 500 15.46 15.46 14.69 0 0 0
05/10/2020
15.46
 0 15.46 15.46 15.46 0 0 0
02/10/2020
15.46
 25 15.46 15.46 15.46 0 0 0
01/10/2020
15.46
 0 15.46 15.46 15.46 0 0 0
30/09/2020
15.46
 100 14.05 15.46 15.46 100 0 0.0
29/09/2020
14.05
 150 14.69 14.69 14.05 0 0 0
28/09/2020
14.69
 1,000 15.27 15.27 14.69 0 0 0
25/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
24/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
23/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
22/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
21/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
18/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
17/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
16/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
15/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
14/09/2020
15.27
 200 13.92 15.27 15.27 100 0 0.0
11/09/2020
13.92
 0 13.92 13.92 13.92 0 0 0
10/09/2020
13.92
 246 15.33 15.33 13.92 0 0 0
09/09/2020
15.33
 100 13.99 15.33 15.33 100 0 0.0
08/09/2020
13.99
 400 15.01 15.01 13.99 0 0 0
07/09/2020
15.01
 0 15.01 15.01 15.01 0 0 0
04/09/2020
15.01
 100 15.27 15.27 15.01 0 0 0
03/09/2020
15.27
 5 15.27 15.27 15.27 0 0 0
01/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
31/08/2020
15.27
 0 15.27 15.27 15.27 0 0 0
28/08/2020
15.27
 500 13.92 15.27 15.27 0 0 0
27/08/2020
13.92
 200 15.33 15.33 13.92 0 0 0
26/08/2020
15.33
 1 15.33 15.33 15.33 0 0 0
25/08/2020
15.33
 10 15.33 15.33 15.33 0 0 0
24/08/2020
15.33
 800 15.97 15.97 15.33 0 0 0
21/08/2020
15.97
 300 16.61 16.93 15.97 0 0 0
20/08/2020
16.61
 100 15.65 16.61 16.61 0 0 0
19/08/2020
15.65
 200 16.80 16.80 15.65 0 0 0
18/08/2020
16.80
 100 15.84 16.80 16.80 0 0 0
17/08/2020
15.84
 500 15.65 16.93 14.12 0 0 0
14/08/2020
15.65
 0 15.65 15.65 15.65 0 0 0
13/08/2020
15.65
 100 14.69 15.65 15.65 0 0 0
12/08/2020
14.69
 200 13.48 14.69 13.54 0 0 0
11/08/2020
13.48
 1,600 13.48 14.05 13.48 0 0 0
10/08/2020
13.48
 100 12.33 13.48 13.48 0 0 0
07/08/2020
12.33
 0 12.33 12.33 12.33 0 0 0
06/08/2020
12.33
 0 12.33 12.33 12.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |