CTCP Tin học Viễn thông Petrolimex (pia)

28.30
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
(2025-11-04) 		2.10 8.02% 2,400 0 0
26.10
28.70
28.30
2 tháng
(2025-10-06) 		-0.70 -2.41% 2,500 0 0
26.10
29
28.30
3 tháng
(2025-09-05) 		0.38 1.37% 4,100 0 0
26.10
29
28.30
6 tháng
(2025-06-09) 		0.95 3.46% 26,600 0 0
25.38
30.83
28.30
12 tháng
(2024-12-09) 		2.26 8.69% 70,596 -900 -0.0
23.69
30.83
28.30
24 tháng
(2023-12-15) 		5.41 23.64% 227,296 -9,300 -0.3
20.60
30.83
28.30
36 tháng
(2022-12-20) 		6.37 29.08% 278,299 -22,800 -0.6
18.82
30.83
28.30
60 tháng
(2020-12-30) 		9.96 54.34% 685,017 76,800 2.2
18.19
30.83
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
19.22
 0 19.22 19.22 19.22 0 0 0
02/12/2019
19.22
 100 18.46 19.22 19.22 100 0 0.0
29/11/2019
18.46
 1,000 18.40 18.46 18.46 0 1,000 -0.0
28/11/2019
18.40
 3,500 18.52 18.52 18.40 1,500 1,500 0
27/11/2019
18.52
 1,000 18.71 18.71 18.52 0 0 0
26/11/2019
18.71
 0 18.71 18.71 18.71 0 0 0
25/11/2019
18.71
 0 18.71 18.71 18.71 0 0 0
22/11/2019
18.71
 100 19.60 19.60 18.71 0 0 0
21/11/2019
19.60
 1,200 18.40 19.66 18.40 1,100 0 0.0
20/11/2019
18.40
 1,000 19.22 19.22 18.40 0 0 0
19/11/2019
19.22
 2,200 19.03 19.22 18.71 100 2,100 -0.1
18/11/2019
19.03
 0 19.03 19.03 19.03 0 0 0
15/11/2019
19.03
 100 18.71 19.03 19.03 0 100 -0.0
14/11/2019
18.71
 1,030 18.71 18.71 18.71 0 1,000 -0.0
13/11/2019
18.71
 7,100 18.71 18.71 18.71 5,000 0 0.1
12/11/2019
18.71
 4,900 19.28 19.28 18.71 0 500 -0.0
11/11/2019
19.28
 0 19.28 19.28 19.28 0 0 0
08/11/2019
19.28
 0 19.28 19.28 19.28 0 0 0
07/11/2019
19.28
 2,000 19.66 19.66 18.40 1,200 1,700 -0.0
06/11/2019
19.66
 0 19.66 19.66 19.66 0 0 0
05/11/2019
19.66
 0 19.66 19.66 19.66 0 0 0
04/11/2019
19.66
 0 19.66 19.66 19.66 0 0 0
01/11/2019
19.66
 0 19.66 19.66 19.66 0 0 0
31/10/2019
19.66
 900 19.66 19.66 18.52 800 0 0.0
30/10/2019
19.66
 700 19.66 19.66 18.71 700 0 0.0
29/10/2019
19.66
 600 19.79 19.79 18.52 100 0 0.0
28/10/2019
19.79
 0 19.79 19.79 19.79 0 0 0
25/10/2019
19.79
 30 19.79 19.79 19.79 0 0 0
24/10/2019
19.79
 100 21.89 21.89 19.79 100 0 0.0
23/10/2019
21.89
 0 21.89 21.89 21.89 0 0 0
22/10/2019
21.89
 0 21.89 21.89 21.89 0 0 0
21/10/2019
21.89
 0 21.89 21.89 21.89 0 0 0
18/10/2019
21.89
 0 21.89 21.89 21.89 0 0 0
17/10/2019
21.89
 0 21.89 21.89 21.89 0 0 0
16/10/2019
21.89
 100 19.92 21.89 21.89 0 0 0
15/10/2019
19.92
 0 19.92 19.92 19.92 0 0 0
14/10/2019
19.92
 0 19.92 19.92 19.92 0 0 0
11/10/2019
19.92
 0 19.92 19.92 19.92 0 0 0
10/10/2019
19.92
 0 19.92 19.92 19.92 0 0 0
09/10/2019
19.92
 100 19.03 19.92 19.92 0 0 0
08/10/2019
19.03
 0 19.03 19.03 19.03 0 0 0
07/10/2019
19.03
 0 19.03 19.03 19.03 0 0 0
04/10/2019
19.03
 0 19.03 19.03 19.03 0 0 0
03/10/2019
19.03
 1,300 19.54 19.54 19.03 100 0 0.0
02/10/2019
19.54
 0 19.54 19.54 19.54 0 0 0
01/10/2019
19.54
 0 19.54 19.54 19.54 0 0 0
30/09/2019
19.54
 300 19.54 19.54 18.52 100 0 0.0
27/09/2019
19.54
 700 19.54 20.30 19.03 700 0 0.0
26/09/2019
19.54
 0 19.54 19.54 19.54 0 0 0
25/09/2019
19.54
 600 19.54 19.54 18.21 100 0 0.0
24/09/2019
19.54
 0 19.54 19.54 19.54 0 0 0
23/09/2019
19.54
 200 19.66 19.66 18.52 200 0 0.0
20/09/2019
19.66
 200 19.41 19.66 18.71 200 0 0.0
19/09/2019
19.41
 600 19.41 19.41 18.52 100 0 0.0
18/09/2019
19.41
 100 19.03 19.41 19.41 100 0 0.0
17/09/2019
19.03
 420 19.79 19.79 18.71 200 0 0.0
16/09/2019
19.79
 0 19.79 19.79 19.79 0 0 0
13/09/2019
19.79
 700 19.92 19.92 18.52 500 0 0.0
12/09/2019
19.92
 200 19.73 19.92 18.40 100 0 0.0
11/09/2019
19.73
 0 19.73 19.73 19.73 0 0 0
10/09/2019
19.73
 1,100 19.66 20.30 19.73 1,000 0 0.0
09/09/2019
19.66
 27,514 20.62 22.08 19.35 1,100 14,000 -0.4
06/09/2019
20.62
 300 19.98 20.62 20.62 300 0 0.0
05/09/2019
19.98
 0 19.98 19.98 19.98 0 0 0
04/09/2019
19.98
 0 19.98 19.98 19.98 0 0 0
03/09/2019
19.98
 0 19.98 19.98 19.98 0 0 0
30/08/2019
19.98
 0 19.98 19.98 19.98 0 0 0
29/08/2019
19.98
 0 19.98 19.98 19.98 100 0 0.0
28/08/2019
19.98
 100 19.35 19.98 19.98 100 0 0.0
27/08/2019
19.35
 3,301 19.35 19.35 19.35 0 0 0
26/08/2019
19.35
 100 18.59 19.35 19.35 100 0 0.0
23/08/2019
18.59
 300 18.52 18.65 18.59 0 0 0
22/08/2019
18.52
 800 18.46 18.52 17.89 0 0 0
21/08/2019
18.46
 6,210 19.92 19.92 18.40 10 0 0.0
20/08/2019
19.92
 100 19.03 19.92 19.92 100 0 0.0
19/08/2019
19.03
 100 18.52 19.03 19.03 100 0 0.0
16/08/2019
18.52
 800 18.40 18.71 18.52 0 0 0
15/08/2019
18.40
 1,400 19.03 19.03 18.40 0 0 0
14/08/2019
19.03
 200 19.03 19.03 19.03 0 0 0
13/08/2019
19.03
 700 19.03 19.03 19.03 500 0 0.0
12/08/2019
19.03
 1,835 19.35 19.35 18.08 500 0 0.0
09/08/2019
19.35
 500 19.03 19.35 19.35 0 0 0
08/08/2019
19.03
 7,300 19.03 19.35 17.44 0 0 0
07/08/2019
19.03
 600 19.35 19.35 19.03 0 0 0
06/08/2019
19.35
 160 18.84 19.35 19.35 100 0 0.0
05/08/2019
18.84
 10,500 18.97 20.55 18.84 0 100 -0.0
02/08/2019
18.97
 5,700 18.90 18.97 18.90 5,200 0 0.2
01/08/2019
18.90
 5,200 18.71 19.03 18.90 5,200 0 0.2
31/07/2019
18.71
 610 19.03 19.03 18.71 0 0 0
30/07/2019
19.03
 0 19.03 19.03 19.03 0 0 0
29/07/2019
19.03
 4,000 18.65 19.03 19.03 4,000 0 0.1
26/07/2019
18.65
 3,400 18.90 19.98 16.87 0 100 -0.0
25/07/2019
18.90
 100 17.76 18.90 18.90 0 100 -0.0
24/07/2019
17.76
 800 18.40 18.40 15.16 0 100 -0.0
23/07/2019
18.40
 1,400 17.76 18.40 17.76 1,200 0 0.0
22/07/2019
17.76
 16,500 17.44 18.33 17.76 0 0 0
19/07/2019
17.44
 5,700 17.70 17.70 17.44 3,000 0 0.1
18/07/2019
17.70
 4,800 17.70 17.76 17.44 2,100 0 0.1
17/07/2019
17.70
 300 17.70 17.76 17.70 100 0 0.0
16/07/2019
17.70
 200 17.70 17.70 16.62 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |