Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

21.10
-0.30
(-1.40%)
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
(2026-05-20) 		-1.80 -7.76% 3,542,400 -188,400 0
20.90
23.20
21.10
2 tháng
(2026-04-20) 		-2 -8.55% 10,403,700 -615,413 0
20.90
24.40
21.10
3 tháng
(2026-03-23) 		-0.90 -4.04% 17,614,900 -579,113 -0.4
20.90
24.40
21.10
6 tháng
(2025-12-22) 		-3.10 -12.65% 76,977,200 -811,213 -9.0
20.90
37.10
21.10
12 tháng
(2025-06-24) 		-3.80 -15.08% 131,782,200 -245,513 7.0
20.90
37.10
21.10
24 tháng
(2024-07-01) 		-5.48 -20.40% 201,865,717 -108,385 9.1
18.54
37.10
21.10
36 tháng
(2023-07-05) 		-14.82 -40.92% 264,168,212 -817,982 -12.4
18.54
38.11
21.10
60 tháng
(2021-07-15) 		0.20 0.94% 545,956,483 -1,785,927 -38.5
12.38
43.59
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
8.79
 21,210 8.13 8.86 8.72 100 0 0.0
09/03/2020
8.13
 264,100 8.86 9.74 7.99 0 130,000 -1.4
06/03/2020
8.86
 40 8.86 8.86 8.86 0 0 0
05/03/2020
8.86
 24,630 8.94 9.01 8.86 0 21,500 -0.3
04/03/2020
8.94
 5,620 8.94 8.94 8.72 200 0 0.0
03/03/2020
8.94
 6,400 9.01 9.01 8.79 0 0 0
02/03/2020
9.01
 3,000 9.01 9.08 8.79 200 0 0.0
28/02/2020
9.01
 5,800 9.08 9.08 8.72 200 0 0.0
27/02/2020
9.08
 12,200 9.01 9.23 9.01 100 0 0.0
26/02/2020
9.01
 50,200 8.79 9.16 8.79 300 0 0.0
25/02/2020
8.79
 28,000 8.64 8.86 8.64 0 0 0
24/02/2020
8.64
 86,900 9.01 9.01 8.64 0 0 0
21/02/2020
9.01
 27,300 8.94 9.01 8.94 0 0 0
20/02/2020
8.94
 76,100 8.72 8.94 8.42 1,100 0 0.0
19/02/2020
8.72
 26,300 8.50 8.72 8.50 100 0 0.0
18/02/2020
8.50
 62,500 8.50 8.57 8.42 0 100 -0.0
17/02/2020
8.50
 12,420 8.50 8.50 8.50 0 100 -0.0
14/02/2020
8.50
 13,400 8.57 8.57 8.50 0 0 0
13/02/2020
8.57
 12,310 8.57 8.57 8.50 0 0 0
12/02/2020
8.57
 31,100 8.57 8.64 8.42 0 0 0
11/02/2020
8.57
 3,800 8.50 8.57 8.28 0 0 0
10/02/2020
8.50
 35,714 8.50 8.57 8.35 100 0 0.0
07/02/2020
8.50
 22,600 8.64 8.64 8.42 0 0 0
06/02/2020
8.64
 14,500 8.64 8.64 8.57 0 0 0
05/02/2020
8.64
 394,800 8.72 8.72 8.20 100 366,700 -4.1
04/02/2020
8.72
 91,452 8.20 8.79 8.20 300 30,400 -0.3
03/02/2020
8.20
 15,200 8.35 8.57 8.06 100 2,500 -0.0
31/01/2020
8.35
 52,910 8.64 9.16 8.35 200 7,500 -0.1
30/01/2020
8.64
 53,400 8.64 8.72 8.42 0 0 0
22/01/2020
8.64
 17,400 8.42 8.72 8.42 200 0 0.0
21/01/2020
8.42
 36,700 8.42 8.42 8.28 0 0 0
20/01/2020
8.42
 51,510 8.06 8.42 8.06 0 0 0
17/01/2020
8.06
 25,000 7.91 8.13 7.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |