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)
09/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
08/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
05/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
04/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
03/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
02/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
01/06/2020
15.29
 0 15.29 15.29 15.29 0 0 0
29/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
28/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
27/05/2020
15.29
 100 15.29 15.29 15.29 0 0 0
26/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
25/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
22/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
21/05/2020
15.29
 500 15.29 15.29 15.29 300 0 0.0
20/05/2020
15.29
 0 15.29 15.29 15.29 0 0 0
19/05/2020
15.29
 2,000 16.95 16.95 15.29 0 0 0
18/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
15/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
14/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
13/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
12/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
11/05/2020
16.95
 100 15.41 16.95 16.95 100 0 0.0
08/05/2020
15.41
 300 15.53 15.53 15.41 0 0 0
07/05/2020
15.53
 100 14.18 15.53 15.53 100 0 0.0
06/05/2020
14.18
 700 15.41 15.41 14.18 0 0 0
05/05/2020
15.41
 0 15.41 15.41 15.41 0 0 0
04/05/2020
15.41
 0 15.41 15.41 15.41 0 0 0
29/04/2020
15.41
 0 15.41 15.41 15.41 0 0 0
28/04/2020
15.41
 0 15.41 15.41 15.41 0 0 0
27/04/2020
15.41
 0 15.41 15.41 15.41 0 0 0
24/04/2020
15.41
 100 16.64 16.64 15.41 0 0 0
23/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
22/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
21/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
20/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
17/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
16/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
15/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
14/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
13/04/2020
16.64
 1,200 17.26 17.26 16.64 0 0 0
10/04/2020
17.26
 1,500 17.26 17.26 17.26 0 1,500 -0.0
09/04/2020
17.26
 900 16.64 17.57 17.26 0 0 0
08/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
07/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
06/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
03/04/2020
16.64
 10 16.64 16.64 16.64 0 0 0
01/04/2020
16.64
 0 16.64 16.64 16.64 0 0 0
31/03/2020
16.64
 0 16.64 16.64 16.64 0 0 0
30/03/2020
16.64
 2,000 16.64 16.64 16.64 2,000 0 0.1
27/03/2020
16.64
 0 16.64 16.64 16.64 0 0 0
26/03/2020
16.64
 300 18.49 18.49 16.64 0 0 0
25/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
24/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
23/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
20/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
19/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
18/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
17/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
16/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
13/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
12/03/2020
18.49
 0 18.49 18.49 18.49 0 0 0
11/03/2020
18.49
 1,000 18.74 18.74 18.49 1,000 0 0.0
10/03/2020
18.74
 0 18.74 18.74 18.74 0 0 0
09/03/2020
18.74
 0 18.74 18.74 18.74 0 0 0
06/03/2020
18.74
 0 18.74 18.74 18.74 0 0 0
05/03/2020
18.74
 0 18.74 18.74 18.74 0 0 0
04/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
04/03/2020
18.74
 0 18.74 18.74 18.74 0 0 0
03/03/2020
18.74
 3,600 17.64 18.74 17.64 3,500 2,300 0.0
02/03/2020
17.64
 0 17.64 17.64 17.64 0 0 0
28/02/2020
17.64
 0 17.64 17.64 17.64 0 0 0
27/02/2020
17.64
 0 17.64 17.64 17.64 0 0 0
26/02/2020
17.64
 3,000 17.41 17.64 17.64 0 0 0
25/02/2020
17.41
 0 17.41 17.41 17.41 0 0 0
24/02/2020
17.41
 1,200 17.35 17.41 17.41 0 0 0
21/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
20/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
19/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
18/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
17/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
14/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
13/02/2020: Quyền mua cổ phiếu: 100/25 Giá: 10 (Volume + 25%, Ratio=0.25)
13/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
12/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
11/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
10/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
07/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
06/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
05/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
04/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
03/02/2020
17.35
 0 17.35 17.35 17.35 0 0 0
31/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
30/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
22/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
21/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
20/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
17/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
16/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
15/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
14/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
13/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
10/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |