CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

27.90
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
(2026-02-23) 		-4.63 -14.25% 8,200 -100 -0.0
27.90
33
27.90
2 tháng
(2026-01-19) 		1.26 4.74% 12,500 -700 -0.0
25.78
33
27.90
3 tháng
(2025-12-18) 		1.26 4.74% 13,600 -800 -0.0
23.97
33
27.90
6 tháng
(2025-09-19) 		3.17 12.80% 25,500 -2,200 -0.1
23.12
33
27.90
12 tháng
(2025-03-24) 		2.05 7.92% 84,200 -1,700 -0.0
22.83
33
27.90
24 tháng
(2024-03-28) 		6.27 28.97% 147,441 -1,100 -0.0
20.27
33
27.90
36 tháng
(2023-04-03) 		7.91 39.57% 238,454 400 0.0
14.38
33
27.90
60 tháng
(2021-04-13) 		13.31 91.21% 505,816 -8,525 -0.2
12.89
33
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
08/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
07/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
06/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
03/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
02/01/2020
17.35
 0 17.35 17.35 17.35 0 0 0
31/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
30/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
27/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
26/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
25/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
24/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
23/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
20/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
19/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
18/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
17/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
16/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
13/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
12/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
11/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
10/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
09/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
06/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
05/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
04/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
03/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
02/12/2019
17.35
 0 17.35 17.35 17.35 0 0 0
29/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
28/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
27/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
26/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
25/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
22/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
21/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
20/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
19/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
18/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
15/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
14/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
13/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
12/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
11/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
08/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
07/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
06/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
05/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
04/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
01/11/2019
17.35
 0 17.35 17.35 17.35 0 0 0
31/10/2019
17.35
 0 17.35 17.35 17.35 0 0 0
30/10/2019
17.35
 0 17.35 17.35 17.35 0 0 0
29/10/2019
17.35
 0 17.35 17.35 17.35 0 0 0
28/10/2019
17.35
 150 17.85 17.85 17.35 0 0 0
25/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0
24/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0
23/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0
22/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0
21/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0
18/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |