CTCP Tin học Viễn thông Petrolimex (pia)

28
-1.20
(-4.11%)
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
(2026-08-17) 		5.20 21.67% 151,500 -40,000 0
24
29.20
28
2 tháng
(2026-07-16) 		5.20 21.67% 151,500 -40,000 0
24
29.20
28
3 tháng
(2026-06-16) 		5.20 21.67% 151,500 -40,000 0
24
29.20
28
6 tháng
(2026-03-18) 		5.20 21.67% 162,300 -46,000 0
24
29.20
28
12 tháng
(2025-09-19) 		0.20 0.69% 171,700 -46,300 -0.0
24
29.20
28
24 tháng
(2024-09-24) 		1.75 6.38% 285,013 -48,000 -0.1
23.69
30.83
28
36 tháng
(2023-10-02) 		5.43 22.85% 413,196 -66,600 -0.5
20.60
30.83
28
60 tháng
(2021-10-11) 		8.05 38.06% 763,423 -6,800 1.2
18.82
30.83
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2020
18.40
 0 18.40 18.40 18.40 0 0 0
14/04/2020
18.40
 0 18.40 18.40 18.40 0 0 0
13/04/2020
18.40
 0 18.40 18.40 18.40 0 0 0
10/04/2020
18.40
 100 17.44 18.40 18.40 100 0 0.0
09/04/2020
17.44
 100 17.00 17.44 17.44 100 0 0.0
08/04/2020
17.00
 3,000 17.13 17.13 17.00 2,000 3,000 -0.0
07/04/2020
17.13
 2,000 17.44 17.44 17.13 2,000 700 0.0
06/04/2020
17.44
 100 16.81 17.44 17.44 100 0 0.0
03/04/2020
16.81
 100 15.86 16.81 16.81 100 0 0.0
01/04/2020
15.86
 0 15.86 15.86 15.86 0 0 0
31/03/2020
15.86
 1,710 15.86 15.86 15.86 1,700 1,700 0
30/03/2020
15.86
 100 15.86 15.86 15.86 100 0 0.0
27/03/2020
15.86
 100 15.80 15.86 15.86 100 100 0
26/03/2020
15.80
 0 15.80 15.80 15.80 0 0 0
25/03/2020
15.80
 200 15.67 15.80 15.73 100 200 -0.0
24/03/2020
15.67
 100 15.61 15.67 15.67 100 100 0
23/03/2020
15.61
 3,400 16.49 16.49 15.61 3,400 1,000 0.1
20/03/2020
16.49
 10 16.49 16.49 16.49 0 0 0
19/03/2020
16.49
 2,700 17.13 17.13 16.49 2,400 2,700 -0.0
18/03/2020
17.13
 3,700 16.49 17.13 16.24 1,000 3,200 -0.1
17/03/2020
16.49
 1,000 16.56 16.56 16.43 1,000 900 0.0
16/03/2020
16.56
 510 16.94 16.94 16.56 300 500 -0.0
13/03/2020
16.94
 2,235 17.00 17.00 15.35 2,100 2,100 0.0
12/03/2020
17.00
 1,500 17.13 17.13 17.00 1,500 0 0.0
11/03/2020
17.13
 800 17.13 17.19 17.13 0 0 0
10/03/2020
17.13
 100 17.13 17.13 17.13 0 0 0
09/03/2020
17.13
 10,600 17.70 17.70 16.75 7,500 1,300 0.2
06/03/2020
17.70
 0 17.70 17.70 17.70 0 0 0
05/03/2020
17.70
 400 18.21 18.21 17.44 0 0 0
04/03/2020
18.21
 0 18.21 18.21 18.21 0 0 0
03/03/2020
18.21
 4,435 18.02 18.21 17.06 3,900 0 0.1
02/03/2020
18.02
 1,200 18.40 18.40 18.02 1,200 0 0.0
28/02/2020
18.40
 1,200 19.98 19.98 18.02 100 1,100 -0.0
27/02/2020
19.98
 0 19.98 19.98 19.98 0 0 0
26/02/2020
19.98
 0 19.98 19.98 19.98 0 0 0
25/02/2020
19.98
 0 19.98 19.98 19.98 0 0 0
24/02/2020
19.98
 0 19.98 19.98 19.98 0 0 0
21/02/2020
19.98
 0 19.98 19.98 19.98 0 0 0
20/02/2020
19.98
 0 19.98 19.98 19.98 0 0 0
19/02/2020
19.98
 200 19.03 19.98 19.98 200 0 0.0
18/02/2020
19.03
 100 18.27 19.03 19.03 100 0 0.0
17/02/2020
18.27
 2,800 18.33 18.33 18.08 100 0 0.0
14/02/2020
18.33
 0 18.33 18.33 18.33 0 0 0
13/02/2020
18.33
 0 18.33 18.33 18.33 0 0 0
12/02/2020
18.33
 100 17.95 18.33 18.33 100 0 0.0
11/02/2020
17.95
 100 17.64 17.95 17.95 100 0 0.0
10/02/2020
17.64
 300 18.02 18.02 17.64 0 0 0
07/02/2020
18.02
 800 18.33 18.33 17.64 0 0 0
06/02/2020
18.33
 0 18.33 18.33 18.33 0 0 0
05/02/2020
18.33
 0 18.33 18.33 18.33 0 0 0
04/02/2020
18.33
 100 17.13 18.33 18.33 100 0 0.0
03/02/2020
17.13
 8,600 18.40 18.40 17.06 4,300 5,000 -0.0
31/01/2020
18.40
 0 18.40 18.40 18.40 0 0 0
30/01/2020
18.40
 6,500 19.66 19.66 18.40 6,500 6,500 0
22/01/2020
19.66
 100 18.40 19.66 19.66 100 0 0.0
21/01/2020
18.40
 5,800 19.03 19.28 18.40 4,700 5,000 -0.0
20/01/2020
19.03
 5,000 19.47 19.47 18.40 4,600 0 0.1
17/01/2020
19.47
 0 19.47 19.47 19.47 0 0 0
16/01/2020
19.47
 0 19.47 19.47 19.47 0 0 0
15/01/2020
19.47
 0 19.47 19.47 19.47 0 0 0
14/01/2020
19.47
 5,000 19.47 19.47 19.03 5,000 0 0.2
13/01/2020
19.47
 0 19.47 19.47 19.47 0 0 0
10/01/2020
19.47
 0 19.47 19.47 19.47 0 0 0
09/01/2020
19.47
 138 19.66 19.66 19.47 100 0 0.0
08/01/2020
19.66
 30 19.66 19.66 19.66 0 0 0
07/01/2020
19.66
 0 19.66 19.66 19.66 0 0 0
06/01/2020
19.66
 10 19.66 19.66 19.66 0 0 0
03/01/2020
19.66
 200 19.66 19.66 19.03 200 0 0.0
02/01/2020
19.66
 0 19.66 19.66 19.66 0 0 0
31/12/2019
19.66
 460 19.28 19.66 19.66 400 60 0.0
30/12/2019
19.28
 0 19.28 19.28 19.28 0 0 0
27/12/2019
19.28
 100 19.41 19.41 19.28 100 0 0.0
26/12/2019
19.41
 1,400 19.41 19.41 18.40 700 0 0.0
25/12/2019
19.41
 0 19.41 19.41 19.41 0 0 0
24/12/2019
19.41
 0 19.41 19.41 19.41 0 0 0
23/12/2019
19.41
 0 19.41 19.41 19.41 0 0 0
20/12/2019
19.41
 100 19.60 19.60 19.41 0 0 0
19/12/2019
19.60
 0 19.60 19.60 19.60 0 0 0
18/12/2019
19.60
 0 19.60 19.60 19.60 0 0 0
17/12/2019
19.60
 900 18.59 19.60 18.52 100 0 0.0
16/12/2019
18.59
 300 20.17 20.17 18.59 0 0 0
13/12/2019
20.17
 300 18.71 20.17 19.66 300 200 0.0
12/12/2019
18.71
 4,200 20.17 20.17 18.40 4,000 0 0.1
11/12/2019
20.17
 0 20.17 20.17 20.17 0 0 0
10/12/2019
20.17
 0 20.17 20.17 20.17 0 0 0
09/12/2019
20.17
 100 19.16 20.17 20.17 100 0 0.0
06/12/2019
19.16
 0 19.16 19.16 19.16 0 0 0
05/12/2019
19.16
 100 19.22 19.22 19.16 0 0 0
04/12/2019
19.22
 0 19.22 19.22 19.22 0 0 0
03/12/2019
19.22
 0 19.22 19.22 19.22 0 0 0
02/12/2019
19.22
 100 18.46 19.22 19.22 100 0 0.0
29/11/2019
18.46
 1,000 18.40 18.46 18.46 0 1,000 -0.0
28/11/2019
18.40
 3,500 18.52 18.52 18.40 1,500 1,500 0
27/11/2019
18.52
 1,000 18.71 18.71 18.52 0 0 0
26/11/2019
18.71
 0 18.71 18.71 18.71 0 0 0
25/11/2019
18.71
 0 18.71 18.71 18.71 0 0 0
22/11/2019
18.71
 100 19.60 19.60 18.71 0 0 0
21/11/2019
19.60
 1,200 18.40 19.66 18.40 1,100 0 0.0
20/11/2019
18.40
 1,000 19.22 19.22 18.40 0 0 0
19/11/2019
19.22
 2,200 19.03 19.22 18.71 100 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |