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)
05/05/2020
11.94
 260,610 11.94 11.94 11.65 0 0 0
04/05/2020
11.94
 368,934 12.45 12.45 11.72 3,000 5,068 -0.0
29/04/2020
12.45
 1,305,405 11.35 12.45 10.77 40,200 0 0.6
28/04/2020
11.35
 293,010 11.65 11.72 11.28 5,000 2,300 0.0
27/04/2020
11.65
 314,477 11.57 12.01 11.35 0 10,600 0
24/04/2020
11.57
 401,029 12.01 12.01 11.50 10,000 0 0.2
23/04/2020
12.01
 687,058 11.87 12.45 11.35 0 14,900 -0.2
22/04/2020
11.87
 803,672 11.35 11.94 10.77 35,000 300 0.5
21/04/2020
11.35
 856,178 11.50 12.31 11.21 2,000 150,900 -2.3
20/04/2020
11.50
 1,093,054 10.48 11.50 10.84 23,600 106,400 -1.3
17/04/2020
10.48
 832,106 9.52 10.48 9.52 10,300 155,000 -2.1
16/04/2020
9.52
 169,860 9.52 9.60 9.23 0 0 0
15/04/2020
9.52
 292,082 9.38 9.60 9.30 0 50,000 -0.6
14/04/2020
9.38
 28,740 9.38 9.45 9.30 0 0 0
13/04/2020
9.38
 49,900 9.01 9.52 9.08 100 0 0.0
10/04/2020
9.01
 14,085 8.86 9.52 8.79 200 0 0.0
09/04/2020
8.86
 84,881 8.57 8.86 8.72 300 0 0.0
08/04/2020
8.57
 50,121 8.64 8.72 8.50 100 0 0.0
07/04/2020
8.64
 41,318 8.57 8.79 8.50 100 0 0.0
06/04/2020
8.57
 56,080 8.28 8.64 8.42 0 0 0
03/04/2020
8.28
 43,900 8.13 8.94 8.20 100 7,000 -0.1
01/04/2020
8.13
 33,000 8.06 8.13 7.99 0 3,000 -0.0
31/03/2020
8.06
 12,388 7.99 8.50 7.99 100 1,900 -0.0
30/03/2020
7.99
 69,200 8.13 8.13 7.91 0 0 0
27/03/2020
8.13
 98,915 7.91 8.20 7.69 100 4,000 -0.0
26/03/2020
7.91
 52,500 8.35 8.35 7.91 0 4,400 -0.0
25/03/2020
8.35
 19,349 8.13 8.35 8.13 0 4,400 -0.0
24/03/2020
8.13
 30,300 7.99 8.28 7.99 0 4,000 -0.0
23/03/2020
7.99
 201,800 8.42 8.72 7.77 100 20,000 -0.2
20/03/2020
8.42
 33,200 8.42 8.64 8.35 100 0 0.0
19/03/2020
8.42
 30,900 8.64 8.64 8.28 0 0 0
18/03/2020
8.64
 63,260 8.50 8.72 8.50 100 0 0.0
17/03/2020
8.50
 29,200 8.06 8.72 7.99 100 0 0.0
16/03/2020
8.06
 62,900 8.28 8.28 7.99 0 0 0
13/03/2020
8.28
 53,670 8.28 8.42 7.69 0 0 0
12/03/2020
8.28
 183,732 8.57 8.57 7.77 300 0 0.0
11/03/2020
8.57
 32,880 8.79 8.79 8.50 0 0 0
10/03/2020
8.79
 21,210 8.13 8.86 8.72 100 0 0.0
09/03/2020
8.13
 264,100 8.86 9.74 7.99 0 130,000 -1.4
06/03/2020
8.86
 40 8.86 8.86 8.86 0 0 0
05/03/2020
8.86
 24,630 8.94 9.01 8.86 0 21,500 -0.3
04/03/2020
8.94
 5,620 8.94 8.94 8.72 200 0 0.0
03/03/2020
8.94
 6,400 9.01 9.01 8.79 0 0 0
02/03/2020
9.01
 3,000 9.01 9.08 8.79 200 0 0.0
28/02/2020
9.01
 5,800 9.08 9.08 8.72 200 0 0.0
27/02/2020
9.08
 12,200 9.01 9.23 9.01 100 0 0.0
26/02/2020
9.01
 50,200 8.79 9.16 8.79 300 0 0.0
25/02/2020
8.79
 28,000 8.64 8.86 8.64 0 0 0
24/02/2020
8.64
 86,900 9.01 9.01 8.64 0 0 0
21/02/2020
9.01
 27,300 8.94 9.01 8.94 0 0 0
20/02/2020
8.94
 76,100 8.72 8.94 8.42 1,100 0 0.0
19/02/2020
8.72
 26,300 8.50 8.72 8.50 100 0 0.0
18/02/2020
8.50
 62,500 8.50 8.57 8.42 0 100 -0.0
17/02/2020
8.50
 12,420 8.50 8.50 8.50 0 100 -0.0
14/02/2020
8.50
 13,400 8.57 8.57 8.50 0 0 0
13/02/2020
8.57
 12,310 8.57 8.57 8.50 0 0 0
12/02/2020
8.57
 31,100 8.57 8.64 8.42 0 0 0
11/02/2020
8.57
 3,800 8.50 8.57 8.28 0 0 0
10/02/2020
8.50
 35,714 8.50 8.57 8.35 100 0 0.0
07/02/2020
8.50
 22,600 8.64 8.64 8.42 0 0 0
06/02/2020
8.64
 14,500 8.64 8.64 8.57 0 0 0
05/02/2020
8.64
 394,800 8.72 8.72 8.20 100 366,700 -4.1
04/02/2020
8.72
 91,452 8.20 8.79 8.20 300 30,400 -0.3
03/02/2020
8.20
 15,200 8.35 8.57 8.06 100 2,500 -0.0
31/01/2020
8.35
 52,910 8.64 9.16 8.35 200 7,500 -0.1
30/01/2020
8.64
 53,400 8.64 8.72 8.42 0 0 0
22/01/2020
8.64
 17,400 8.42 8.72 8.42 200 0 0.0
21/01/2020
8.42
 36,700 8.42 8.42 8.28 0 0 0
20/01/2020
8.42
 51,510 8.06 8.42 8.06 0 0 0
17/01/2020
8.06
 25,000 7.91 8.13 7.91 0 0 0
16/01/2020
7.91
 316,000 7.77 8.50 7.47 0 482,996 -5.1
15/01/2020
7.77
 81,462 7.77 7.77 7.62 0 60,000 -0.6
14/01/2020
7.77
 21,954 7.77 7.77 7.69 0 0 0
13/01/2020
7.77
 91,840 7.77 7.84 7.77 0 1,200 -0.0
10/01/2020
7.77
 103,749 7.84 7.84 7.69 0 0 0
09/01/2020
7.84
 76,701 7.84 8.20 7.84 100 0 0.0
08/01/2020
7.84
 82,500 8.20 8.20 7.77 100 0 0.0
07/01/2020
8.20
 27,900 8.20 8.20 8.20 0 0 0
06/01/2020
8.20
 12,312 8.28 8.28 8.20 0 0 0
03/01/2020
8.28
 45,705 8.28 8.35 8.20 0 0 0
02/01/2020
8.28
 53,510 8.28 8.64 8.13 100 0 0.0
31/12/2019
8.28
 31,260 8.20 8.28 8.06 0 20 -0.0
30/12/2019
8.20
 12,620 8.20 8.20 8.06 100 0 0.0
27/12/2019
8.20
 11,738 8.20 8.20 8.13 0 300 -0.0
26/12/2019
8.20
 24,200 8.06 8.20 8.06 0 0 0
25/12/2019
8.06
 18,140 7.99 8.06 7.99 0 0 0
24/12/2019
7.99
 26,700 7.84 8.06 7.84 0 800 -0.0
23/12/2019
7.84
 71,600 8.06 8.06 7.84 0 0 0
20/12/2019
8.06
 24,390 8.20 8.20 8.06 0 0 0
19/12/2019
8.20
 24,400 7.99 8.20 8.06 0 0 0
18/12/2019
7.99
 195,310 7.99 8.13 7.84 200 85,600 -0.9
17/12/2019
7.99
 50,560 8.20 8.35 7.91 0 0 0
16/12/2019
8.20
 118,810 7.84 8.42 8.06 100 51,500 -0.6
13/12/2019
7.84
 912,300 8.64 8.64 7.84 0 862,200 -9.3
12/12/2019
8.64
 73,692 8.35 8.64 8.35 0 68,492 -0.8
11/12/2019
8.35
 53,494 8.35 8.72 8.13 200 39,794 -0.4
10/12/2019
8.35
 419,101 9.23 9.96 8.35 3,300 338,700 -3.8
09/12/2019
9.23
 483,838 9.23 9.96 8.35 1,200 480,500 -5.5
06/12/2019
9.23
 17,401 9.38 9.38 9.08 0 1,000 -0.0
05/12/2019
9.38
 7,100 9.45 9.45 9.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |