Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.50
-0.10
(-0.51%)
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
(2026-07-06) 		-1.40 -6.67% 2,606,600 3,200 0
17.70
21
19.50
2 tháng
(2026-06-08) 		-1.80 -8.41% 4,560,900 -6,528 0
17.70
21.40
19.50
3 tháng
(2026-05-07) 		-2.40 -10.91% 11,363,500 -272,341 0
17.70
24.40
19.50
6 tháng
(2026-02-06) 		-13.80 -41.32% 47,790,900 -672,241 -3.7
17.70
37
19.50
12 tháng
(2025-08-11) 		-9.70 -33.11% 112,407,500 -661,141 -4.2
17.70
37.10
19.50
24 tháng
(2024-08-15) 		-5.62 -22.27% 198,349,134 -249,103 5.7
17.70
37.10
19.50
36 tháng
(2023-08-21) 		-11.81 -37.60% 255,637,049 -820,739 -12.1
17.70
37.10
19.50
60 tháng
(2021-08-31) 		-13.43 -40.67% 519,124,469 -1,345,315 -23.7
12.38
43.59
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
21.30
 539,070 21.30 21.30 20.88 85,100 0 2.2
18/12/2020
21.30
 327,065 21.13 21.38 20.88 9,300 0 0.2
17/12/2020
21.13
 489,478 21.72 22.05 20.88 0 1,000 -0.0
16/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2020
21.72
 379,191 21.47 22.13 21.55 0 5,000 -0.1
15/12/2020
21.47
 523,041 21.30 21.95 21.38 0 0 0
14/12/2020
21.30
 553,170 21.22 21.55 21.06 0 0 0
11/12/2020
21.22
 369,988 21.06 21.22 20.74 1,500 1,700 -0.0
10/12/2020
21.06
 867,351 21.55 21.79 20.98 0 100 -0.0
09/12/2020
21.55
 342,220 21.63 21.63 21.38 0 4,800 -0.1
08/12/2020
21.63
 384,022 21.79 21.95 21.38 0 0 0
07/12/2020
21.79
 1,073,507 20.74 21.95 20.74 700 0 0.0
04/12/2020
20.74
 568,343 21.06 21.30 20.66 5,700 0 0.1
03/12/2020
21.06
 790,669 20.98 21.38 20.58 1,800 0 0.0
02/12/2020
20.98
 517,750 20.58 21.22 20.50 0 0 0
01/12/2020
20.58
 558,507 19.86 20.74 19.29 58,600 1,600 1.4
30/11/2020
19.86
 656,500 20.34 20.58 19.78 1,000 1,000 -0.0
27/11/2020
20.34
 567,841 20.50 20.66 20.10 3,000 0 0.1
26/11/2020
20.50
 431,005 20.82 20.98 20.42 0 0 0
25/11/2020
20.82
 353,300 20.98 21.30 20.74 0 30,000 -0.8
24/11/2020
20.98
 705,382 20.74 21.38 20.58 87,000 0 2.3
23/11/2020
20.74
 337,890 20.98 20.98 20.58 0 6,000 -0.2
20/11/2020
20.98
 454,811 20.90 21.14 20.74 21,500 0 0.6
19/11/2020
20.90
 379,352 20.82 21.30 20.58 21,500 0 0.6
18/11/2020
20.82
 374,037 20.74 21.06 20.42 600 0 0.0
17/11/2020
20.74
 925,335 19.46 20.98 19.37 7,000 0 0.2
16/11/2020
19.46
 472,382 19.94 19.94 19.37 0 0 0
13/11/2020
19.94
 582,839 19.37 20.02 19.37 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |