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)
31/07/2020
11.74
 121,988 11.74 11.90 11.34 0 20,000 -0.3
30/07/2020
11.74
 147,790 11.50 11.82 11.34 0 20,000 -0.3
29/07/2020
11.50
 221,319 11.50 11.58 11.01 0 20,000 -0.3
28/07/2020
11.50
 243,933 11.01 11.58 10.77 0 20,000 -0.3
27/07/2020
11.01
 456,705 11.74 11.74 10.61 30,400 0 0.4
24/07/2020
11.74
 287,600 12.30 12.30 11.17 6,000 0 0.1
23/07/2020
12.30
 123,400 12.30 12.38 12.06 0 0 0
22/07/2020
12.30
 171,060 12.54 12.62 12.30 0 0 0
21/07/2020
12.54
 87,700 12.62 12.70 12.46 0 0 0
20/07/2020
12.62
 203,380 12.70 12.70 12.54 93,200 0 1.5
17/07/2020
12.70
 311,793 12.30 12.78 12.22 112,400 0 1.7
16/07/2020
12.30
 175,049 12.62 12.62 12.30 1,000 100 0.0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
15/07/2020
12.62
 165,344 12.38 13.51 12.46 0 0 0
14/07/2020
12.38
 182,688 12.38 12.45 12.23 5,000 0 0.1
13/07/2020
12.38
 213,000 12.45 12.53 12.31 5,000 0 0.1
10/07/2020
12.45
 245,726 12.45 12.53 12.31 5,060 200 0.1
09/07/2020
12.45
 432,969 12.31 12.53 12.23 10,200 0 0.2
08/07/2020
12.31
 364,737 11.87 12.38 12.01 5,000 0 0.1
07/07/2020
11.87
 213,370 12.16 12.31 11.87 5,000 0 0.1
06/07/2020
12.16
 230,838 12.01 12.31 11.94 5,200 0 0.1
03/07/2020
12.01
 468,813 11.21 12.09 11.28 5,100 0 0.1
02/07/2020
11.21
 99,146 11.14 11.28 11.06 5,000 0 0.1
01/07/2020
11.14
 70,900 10.92 11.14 10.70 5,000 0 0.1
30/06/2020
10.92
 110,277 10.92 11.21 10.77 5,000 0 0.1
29/06/2020
10.92
 104,621 11.14 11.28 10.92 0 0 0
26/06/2020
11.14
 155,810 11.14 11.43 11.14 0 0 0
25/06/2020
11.14
 115,821 11.28 11.28 10.84 0 0 0
24/06/2020
11.28
 104,010 11.43 11.57 11.14 0 0 0
23/06/2020
11.43
 187,846 11.21 11.72 11.21 8,000 0 0.1
22/06/2020
11.21
 94,930 11.14 11.35 11.14 8,000 0 0.1
19/06/2020
11.14
 113,530 11.06 11.21 10.99 0 0 0
18/06/2020
11.06
 85,927 11.14 11.14 10.92 8,000 65 0.1
17/06/2020
11.14
 66,000 11.21 11.43 11.14 0 0 0
16/06/2020
11.21
 201,879 10.62 11.28 10.62 0 0 0
15/06/2020
10.62
 334,926 11.35 11.35 10.55 0 0 0
12/06/2020
11.35
 344,773 11.35 11.35 10.55 0 0 0
11/06/2020
11.35
 341,559 12.16 12.16 11.35 0 2,000 -0.0
10/06/2020
12.16
 250,639 12.16 12.23 11.94 8,000 0 0.1
09/06/2020
12.16
 322,704 12.31 12.31 12.09 10,000 4,000 0.1
08/06/2020
12.31
 535,635 12.23 12.45 12.16 0 0 0
05/06/2020
12.23
 156,223 12.31 12.38 12.09 0 0 0
04/06/2020
12.31
 337,932 11.87 12.53 12.01 0 0 0
03/06/2020
11.87
 478,225 12.01 12.01 11.57 0 1,800 -0.0
02/06/2020
12.01
 569,110 12.45 12.45 12.01 0 0 0
01/06/2020
12.45
 284,045 12.53 12.67 12.38 10,000 0 0.2
29/05/2020
12.53
 311,200 12.31 12.60 12.16 10,000 0 0.2
28/05/2020
12.31
 371,292 12.53 12.67 12.31 2 0 0.0
27/05/2020
12.53
 718,763 12.60 13.04 12.53 10,000 0 0.2
26/05/2020
12.60
 337,055 12.75 12.75 12.45 10,001 4,000 0.1
25/05/2020
12.75
 632,172 12.53 12.82 12.38 10,000 0 0.2
22/05/2020
12.53
 574,579 12.60 12.97 12.53 0 2,000 -0.0
21/05/2020
12.60
 362,540 12.97 13.04 12.60 0 5,100 -0.1
20/05/2020
12.97
 483,995 12.82 13.19 12.60 10,000 2,000 0.1
19/05/2020
12.82
 787,229 12.82 13.41 12.53 13,000 10,500 0.0
18/05/2020
12.82
 727,128 12.09 12.82 12.01 10,000 0 0.2
15/05/2020
12.09
 384,115 11.94 12.31 11.94 10,000 0 0.2
14/05/2020
11.94
 732,880 11.87 12.75 11.72 20,000 0 0.3
13/05/2020
11.87
 413,118 12.09 12.23 11.72 0 0 0
12/05/2020
12.09
 478,000 11.87 12.09 11.35 2,000 0 0.0
11/05/2020
11.87
 231,527 11.94 12.09 11.79 0 1,500 -0.0
08/05/2020
11.94
 739,989 12.16 12.67 11.87 0 3,000 -0.1
07/05/2020
12.16
 470,430 11.79 12.23 11.87 40,850 15,200 0.4
06/05/2020
11.79
 626,900 11.94 11.94 11.57 0 0 0
05/05/2020
11.94
 260,610 11.94 11.94 11.65 0 0 0
04/05/2020
11.94
 368,934 12.45 12.45 11.72 3,000 5,068 -0.0
29/04/2020
12.45
 1,305,405 11.35 12.45 10.77 40,200 0 0.6
28/04/2020
11.35
 293,010 11.65 11.72 11.28 5,000 2,300 0.0
27/04/2020
11.65
 314,477 11.57 12.01 11.35 0 10,600 0
24/04/2020
11.57
 401,029 12.01 12.01 11.50 10,000 0 0.2
23/04/2020
12.01
 687,058 11.87 12.45 11.35 0 14,900 -0.2
22/04/2020
11.87
 803,672 11.35 11.94 10.77 35,000 300 0.5
21/04/2020
11.35
 856,178 11.50 12.31 11.21 2,000 150,900 -2.3
20/04/2020
11.50
 1,093,054 10.48 11.50 10.84 23,600 106,400 -1.3
17/04/2020
10.48
 832,106 9.52 10.48 9.52 10,300 155,000 -2.1
16/04/2020
9.52
 169,860 9.52 9.60 9.23 0 0 0
15/04/2020
9.52
 292,082 9.38 9.60 9.30 0 50,000 -0.6
14/04/2020
9.38
 28,740 9.38 9.45 9.30 0 0 0
13/04/2020
9.38
 49,900 9.01 9.52 9.08 100 0 0.0
10/04/2020
9.01
 14,085 8.86 9.52 8.79 200 0 0.0
09/04/2020
8.86
 84,881 8.57 8.86 8.72 300 0 0.0
08/04/2020
8.57
 50,121 8.64 8.72 8.50 100 0 0.0
07/04/2020
8.64
 41,318 8.57 8.79 8.50 100 0 0.0
06/04/2020
8.57
 56,080 8.28 8.64 8.42 0 0 0
03/04/2020
8.28
 43,900 8.13 8.94 8.20 100 7,000 -0.1
01/04/2020
8.13
 33,000 8.06 8.13 7.99 0 3,000 -0.0
31/03/2020
8.06
 12,388 7.99 8.50 7.99 100 1,900 -0.0
30/03/2020
7.99
 69,200 8.13 8.13 7.91 0 0 0
27/03/2020
8.13
 98,915 7.91 8.20 7.69 100 4,000 -0.0
26/03/2020
7.91
 52,500 8.35 8.35 7.91 0 4,400 -0.0
25/03/2020
8.35
 19,349 8.13 8.35 8.13 0 4,400 -0.0
24/03/2020
8.13
 30,300 7.99 8.28 7.99 0 4,000 -0.0
23/03/2020
7.99
 201,800 8.42 8.72 7.77 100 20,000 -0.2
20/03/2020
8.42
 33,200 8.42 8.64 8.35 100 0 0.0
19/03/2020
8.42
 30,900 8.64 8.64 8.28 0 0 0
18/03/2020
8.64
 63,260 8.50 8.72 8.50 100 0 0.0
17/03/2020
8.50
 29,200 8.06 8.72 7.99 100 0 0.0
16/03/2020
8.06
 62,900 8.28 8.28 7.99 0 0 0
13/03/2020
8.28
 53,670 8.28 8.42 7.69 0 0 0
12/03/2020
8.28
 183,732 8.57 8.57 7.77 300 0 0.0
11/03/2020
8.57
 32,880 8.79 8.79 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |