CTCP Tin học Viễn thông Petrolimex (pia)

28
-1.20
(-4.11%)
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
(2026-08-17) 		5.20 21.67% 151,500 -40,000 0
24
29.20
28
2 tháng
(2026-07-16) 		5.20 21.67% 151,500 -40,000 0
24
29.20
28
3 tháng
(2026-06-16) 		5.20 21.67% 151,500 -40,000 0
24
29.20
28
6 tháng
(2026-03-18) 		5.20 21.67% 162,300 -46,000 0
24
29.20
28
12 tháng
(2025-09-19) 		0.20 0.69% 171,700 -46,300 -0.0
24
29.20
28
24 tháng
(2024-09-24) 		1.75 6.38% 285,013 -48,000 -0.1
23.69
30.83
28
36 tháng
(2023-10-02) 		5.43 22.85% 413,196 -66,600 -0.5
20.60
30.83
28
60 tháng
(2021-10-11) 		8.05 38.06% 763,423 -6,800 1.2
18.82
30.83
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
19.26
 4,109 19.34 19.34 19.26 0 0 0
04/09/2020
19.34
 0 19.34 19.34 19.34 0 0 0
03/09/2020
19.34
 8,006 19.41 19.41 19.34 3,100 0 0.1
01/09/2020
19.41
 3,900 19.34 19.41 19.34 800 0 0.0
31/08/2020
19.34
 5,720 19.34 19.34 18.91 0 0 0
28/08/2020
19.34
 820 19.34 19.98 19.34 600 0 0.0
27/08/2020
19.34
 9,008 19.34 19.41 19.26 4,800 0 0.1
26/08/2020
19.34
 7,171 18.34 19.34 18.34 300 0 0.0
25/08/2020
18.34
 2,031 19.76 19.76 18.19 700 0 0.0
24/08/2020
19.76
 6,080 19.76 19.98 19.76 0 0 0
21/08/2020: Cổ tức tiền mặt tỉ lệ: 34.6%
21/08/2020
19.76
 3,840 19.79 20.69 19.69 0 0 0
20/08/2020
19.79
 19,226 19.66 20.30 19.16 0 100 -0.0
19/08/2020
19.66
 7,730 19.98 20.30 19.03 0 5,100 -0.2
18/08/2020
19.98
 30,916 19.98 20.30 19.92 7,400 10 0.2
17/08/2020
19.98
 10,659 19.79 20.30 19.86 0 0 0
14/08/2020
19.79
 25,191 18.71 20.55 18.59 0 0 0
13/08/2020
18.71
 13,218 17.06 18.71 18.65 10 0 0.0
12/08/2020
17.06
 100 17.13 17.13 17.06 0 0 0
11/08/2020
17.13
 3,555 15.61 17.13 17.13 0 0 0
10/08/2020
15.61
 0 15.61 15.61 15.61 0 0 0
07/08/2020
15.61
 200 16.87 16.87 15.61 0 0 0
06/08/2020
16.87
 0 16.87 16.87 16.87 0 0 0
05/08/2020
16.87
 0 16.87 16.87 16.87 0 0 0
04/08/2020
16.87
 200 15.35 16.87 16.81 0 0 0
03/08/2020
15.35
 55 15.35 15.35 15.35 0 0 0
31/07/2020
15.35
 100 16.75 16.75 15.35 0 100 -0.0
30/07/2020
16.75
 100 15.22 16.75 16.75 0 0 0
29/07/2020
15.22
 0 15.22 15.22 15.22 0 0 0
28/07/2020
15.22
 100 16.18 16.18 15.22 0 100 -0.0
27/07/2020
16.18
 100 16.49 16.49 16.18 100 0 0.0
24/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
23/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
22/07/2020
16.49
 100 16.49 16.49 16.49 0 0 0
21/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
20/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
17/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
16/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
15/07/2020
16.49
 200 15.41 16.49 16.49 0 0 0
14/07/2020
15.41
 0 15.41 15.41 15.41 0 0 0
13/07/2020
15.41
 0 15.41 15.41 15.41 0 0 0
10/07/2020
15.41
 140 17.13 17.13 15.41 40 100 -0.0
09/07/2020
17.13
 2,600 17.13 17.13 17.13 2,600 0 0.1
08/07/2020
17.13
 3,100 15.86 17.13 17.13 0 0 0
07/07/2020
15.86
 100 17.13 17.13 15.86 0 100 -0.0
06/07/2020
17.13
 100 15.86 17.13 17.13 0 0 0
03/07/2020
15.86
 0 15.86 15.86 15.86 0 0 0
02/07/2020
15.86
 1,000 15.86 15.86 15.86 1,000 0 0.0
01/07/2020
15.86
 100 15.61 15.86 15.86 0 0 0
30/06/2020
15.61
 0 15.61 15.61 15.61 0 0 0
29/06/2020
15.61
 0 15.61 15.61 15.61 0 0 0
26/06/2020
15.61
 100 16.75 16.75 15.61 0 100 -0.0
25/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
24/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
23/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
22/06/2020
16.75
 0 16.75 16.75 16.75 0 0 0
19/06/2020
16.75
 1,700 16.62 16.75 16.68 0 0 0
18/06/2020
16.62
 100 15.92 16.62 16.62 0 0 0
17/06/2020
15.92
 2,900 16.37 16.37 15.92 0 0 0
16/06/2020
16.37
 0 16.37 16.37 16.37 0 0 0
15/06/2020
16.37
 1,000 15.86 16.37 16.37 0 900 -0.0
12/06/2020
15.86
 0 15.86 15.86 15.86 0 0 0
11/06/2020
15.86
 6,721 16.05 16.05 14.59 0 100 -0.0
10/06/2020
16.05
 200 16.49 16.49 16.05 0 0 0
09/06/2020
16.49
 200 16.49 16.49 16.49 0 0 0
08/06/2020
16.49
 400 16.49 16.49 16.49 0 0 0
05/06/2020
16.49
 215 16.56 16.56 15.35 0 100 -0.0
04/06/2020
16.56
 0 16.56 16.56 16.56 0 0 0
03/06/2020
16.56
 0 16.56 16.56 16.56 0 0 0
02/06/2020
16.56
 0 16.56 16.56 16.56 0 0 0
01/06/2020
16.56
 1,600 15.92 16.56 15.92 0 1,000 -0.0
29/05/2020
15.92
 15 15.92 15.92 15.92 0 0 0
28/05/2020
15.92
 100 15.92 15.92 15.92 0 0 0
27/05/2020
15.92
 0 15.92 15.92 15.92 0 0 0
26/05/2020
15.92
 100 16.81 16.81 15.92 100 0 0.0
25/05/2020
16.81
 215 15.67 16.81 14.15 0 100 -0.0
22/05/2020
15.67
 241 17.06 17.06 15.41 0 100 -0.0
21/05/2020
17.06
 239 16.24 17.06 14.72 0 100 -0.0
20/05/2020
16.24
 100 14.84 16.24 16.24 0 0 0
19/05/2020
14.84
 100 16.49 16.49 14.84 0 100 -0.0
18/05/2020
16.49
 30 16.49 16.49 16.49 0 0 0
15/05/2020
16.49
 50 16.49 16.49 16.49 0 0 0
14/05/2020
16.49
 200 16.18 16.81 16.49 0 0 0
13/05/2020
16.18
 0 16.18 16.18 16.18 0 0 0
12/05/2020
16.18
 0 16.18 16.18 16.18 0 30 -0.0
11/05/2020
16.18
 0 16.18 16.18 16.18 0 0 0
08/05/2020
16.18
 2,000 14.72 16.18 15.16 0 1,900 -0.0
07/05/2020
14.72
 0 14.72 14.72 14.72 0 0 0
06/05/2020
14.72
 100 16.24 16.24 14.72 0 100 -0.0
05/05/2020
16.24
 0 16.24 16.24 16.24 0 0 0
04/05/2020
16.24
 9,300 18.02 18.02 16.24 3,900 9,300 -0.1
29/04/2020
18.02
 3,000 18.78 18.78 16.94 1,300 2,400 -0.0
28/04/2020
18.78
 10 18.78 18.78 18.78 0 0 0
27/04/2020
18.78
 200 17.64 18.78 15.99 100 100 0
24/04/2020
17.64
 700 16.18 17.64 16.18 700 500 0.0
23/04/2020
16.18
 100 16.18 16.18 16.18 0 0 0
22/04/2020
16.18
 200 17.13 17.13 15.41 0 200 -0.0
21/04/2020
17.13
 0 17.13 17.13 17.13 0 0 0
20/04/2020
17.13
 4,300 17.44 17.44 15.73 0 4,300 -0.1
17/04/2020
17.44
 100 16.62 17.44 17.44 100 100 0
16/04/2020
16.62
 100 18.40 18.40 16.62 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |