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)
15/07/2019
17.70
 600 17.70 17.70 17.70 600 0 0.0
12/07/2019
17.70
 600 17.51 17.70 17.70 0 0 0
11/07/2019
17.51
 5,700 17.44 17.51 17.13 5,000 0 0.1
10/07/2019
17.44
 1,000 18.71 18.71 15.92 0 100 -0.0
09/07/2019
18.71
 125 17.13 18.71 18.71 0 0 0
08/07/2019
17.13
 13,700 16.81 17.64 16.81 600 0 0.0
05/07/2019
16.81
 2,600 16.81 16.81 16.81 2,000 0 0.1
04/07/2019
16.81
 2,000 16.81 16.81 16.81 0 0 0
03/07/2019
16.81
 200 16.81 16.81 16.81 0 0 0
02/07/2019
16.81
 700 17.13 17.13 16.49 0 0 0
01/07/2019
17.13
 2,500 16.49 17.13 16.49 0 0 0
28/06/2019
16.49
 1,200 16.49 16.49 16.49 0 0 0
27/06/2019
16.49
 2,600 16.18 16.49 16.49 0 0 0
26/06/2019
16.18
 4,400 16.49 16.49 16.18 0 0 0
25/06/2019
16.49
 2,100 16.49 16.49 16.49 0 0 0
24/06/2019
16.49
 4,300 16.49 16.49 15.99 0 0 0
21/06/2019
16.49
 4,500 16.49 16.49 16.49 0 0 0
20/06/2019
16.49
 2,600 17.00 17.00 16.49 0 0 0
19/06/2019
17.00
 100 17.00 17.00 17.00 0 0 0
18/06/2019
17.00
 0 17.00 17.00 17.00 0 0 0
17/06/2019
17.00
 107 16.68 17.00 17.00 100 7 0.0
14/06/2019
16.68
 1,600 16.56 16.68 16.68 0 0 0
13/06/2019
16.56
 300 17.00 17.00 16.56 0 0 0
12/06/2019
17.00
 1,100 16.49 17.00 16.49 800 0 0.0
11/06/2019
16.49
 0 16.49 16.49 16.49 0 0 0
10/06/2019
16.49
 1,000 16.49 16.49 16.49 0 0 0
07/06/2019
16.49
 12,200 15.99 16.49 16.11 0 0 0
06/06/2019
15.99
 1,500 16.18 16.18 15.99 100 0 0.0
05/06/2019
16.18
 1,800 15.99 16.18 15.99 200 0 0.0
04/06/2019
15.99
 5,400 15.86 16.11 15.99 0 0 0
03/06/2019
15.86
 3,400 15.86 16.05 15.86 0 0 0
31/05/2019
15.86
 1,900 15.92 15.92 15.86 1,000 1,500 -0.0
30/05/2019
15.92
 300 16.05 16.05 15.92 0 0 0
29/05/2019
16.05
 900 16.49 16.49 16.05 0 0 0
28/05/2019
16.49
 2,500 16.49 16.68 16.49 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 40%
27/05/2019
16.49
 2,733 15.86 17.70 16.49 100 0 0.0
24/05/2019
15.86
 5,400 15.80 15.86 15.86 0 0 0
23/05/2019
15.80
 8,800 16.02 16.02 15.80 0 0 0
22/05/2019
16.02
 5,000 16.02 16.02 16.02 0 0 0
21/05/2019
16.02
 6,000 15.86 16.08 16.02 0 0 0
20/05/2019
15.86
 1,100 15.86 15.86 15.86 0 0 0
17/05/2019
15.86
 6,920 15.31 16.08 15.86 900 0 0.0
16/05/2019
15.31
 5,600 16.30 16.30 15.31 0 0 0
15/05/2019
16.30
 0 16.30 16.30 16.30 0 0 0
14/05/2019
16.30
 0 16.73 16.30 16.30 0 0 0
13/05/2019
16.73
 200 14.98 16.73 15.80 200 0 0.0
10/05/2019
14.98
 200 14.98 14.98 14.98 0 0 0
09/05/2019
14.98
 100 15.31 15.31 14.98 0 0 0
08/05/2019
15.31
 200 15.53 15.53 14.60 100 0 0.0
07/05/2019
15.53
 1,400 15.42 15.53 15.48 0 0 0
06/05/2019
15.42
 6,200 15.80 16.08 15.42 1,000 0 0.0
03/05/2019
15.80
 0 15.80 15.80 15.80 0 0 0
02/05/2019
15.80
 0 15.80 15.80 15.80 0 0 0
26/04/2019
15.80
 2,200 15.69 16.19 15.64 0 0 0
25/04/2019
15.69
 8,100 15.69 15.69 15.64 2,000 0 0.1
24/04/2019
15.69
 5,000 16.30 16.30 15.69 0 0 0
23/04/2019
16.30
 12,980 16.41 16.41 15.53 0 0 0
22/04/2019
16.41
 1,100 16.90 16.90 16.02 0 0 0
19/04/2019
16.90
 300 16.68 16.90 15.69 200 0 0.0
18/04/2019
16.68
 100 16.95 16.95 16.68 100 0 0.0
17/04/2019
16.95
 4,800 15.37 16.95 15.37 0 0 0
16/04/2019
15.37
 1,000 15.37 15.37 15.37 0 0 0
12/04/2019
15.37
 3,000 16.13 16.95 15.31 100 0 0.0
11/04/2019
16.13
 200 15.31 16.13 16.13 0 0 0
10/04/2019
15.31
 2,100 14.77 16.68 15.31 0 0 0
09/04/2019
14.77
 1,000 16.41 16.41 14.77 0 0 0
08/04/2019
16.41
 0 16.41 16.41 16.41 0 0 0
05/04/2019
16.41
 100 16.24 16.41 16.41 0 0 0
04/04/2019
16.24
 40 16.24 16.24 16.24 0 0 0
03/04/2019
16.24
 0 16.24 16.24 16.24 0 0 0
02/04/2019
16.24
 0 16.24 16.24 16.24 0 0 0
01/04/2019
16.24
 0 16.24 16.24 16.24 0 0 0
29/03/2019
16.24
 100 15.64 16.24 16.24 100 0 0.0
28/03/2019
15.64
 73 16.68 16.68 15.64 0 0 0
27/03/2019
16.68
 700 15.48 16.68 15.48 700 0 0.0
26/03/2019
15.48
 0 15.48 15.48 15.48 0 0 0
25/03/2019
15.48
 0 15.48 15.48 15.48 0 0 0
22/03/2019
15.48
 0 15.48 15.48 15.48 0 0 0
21/03/2019
15.48
 0 15.31 15.48 15.48 0 0 0
20/03/2019
15.31
 200 17.77 17.77 15.31 0 0 0
19/03/2019
17.77
 100 16.79 17.77 17.77 100 0 0.0
18/03/2019
16.79
 0 16.79 16.79 16.79 0 0 0
15/03/2019
16.79
 0 16.79 16.79 16.79 0 0 0
14/03/2019
16.79
 0 16.79 16.79 16.79 0 0 0
13/03/2019
16.79
 700 16.84 16.84 16.79 700 0 0.0
12/03/2019
16.84
 1 16.84 16.84 16.84 0 0 0
11/03/2019
16.84
 0 16.84 16.84 16.84 0 0 0
08/03/2019
16.84
 0 16.52 16.84 16.84 0 0 0
07/03/2019
16.52
 300 18.05 18.05 16.52 0 0 0
06/03/2019
18.05
 0 18.05 18.05 18.05 0 0 0
05/03/2019
18.05
 0 18.05 18.05 18.05 0 0 0
04/03/2019
18.05
 120 16.24 18.05 18.05 0 0 0
01/03/2019
16.24
 300 15.69 16.24 16.24 0 0 0
28/02/2019
15.69
 100 14.77 15.69 15.69 100 0 0.0
27/02/2019
14.77
 700 15.04 15.04 14.77 0 0 0
26/02/2019
15.04
 100 15.09 15.09 15.04 0 0 0
25/02/2019
15.09
 1,900 14.93 15.31 15.09 0 1,000 -0.0
22/02/2019
14.93
 120 13.67 14.93 14.93 100 20 0.0
21/02/2019
13.67
 1,700 14.77 14.77 13.67 700 300 0.0
20/02/2019
14.77
 200 14.22 14.77 14.22 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |