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)
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
16/01/2020
7.91
 316,000 7.77 8.50 7.47 0 482,996 -5.1
15/01/2020
7.77
 81,462 7.77 7.77 7.62 0 60,000 -0.6
14/01/2020
7.77
 21,954 7.77 7.77 7.69 0 0 0
13/01/2020
7.77
 91,840 7.77 7.84 7.77 0 1,200 -0.0
10/01/2020
7.77
 103,749 7.84 7.84 7.69 0 0 0
09/01/2020
7.84
 76,701 7.84 8.20 7.84 100 0 0.0
08/01/2020
7.84
 82,500 8.20 8.20 7.77 100 0 0.0
07/01/2020
8.20
 27,900 8.20 8.20 8.20 0 0 0
06/01/2020
8.20
 12,312 8.28 8.28 8.20 0 0 0
03/01/2020
8.28
 45,705 8.28 8.35 8.20 0 0 0
02/01/2020
8.28
 53,510 8.28 8.64 8.13 100 0 0.0
31/12/2019
8.28
 31,260 8.20 8.28 8.06 0 20 -0.0
30/12/2019
8.20
 12,620 8.20 8.20 8.06 100 0 0.0
27/12/2019
8.20
 11,738 8.20 8.20 8.13 0 300 -0.0
26/12/2019
8.20
 24,200 8.06 8.20 8.06 0 0 0
25/12/2019
8.06
 18,140 7.99 8.06 7.99 0 0 0
24/12/2019
7.99
 26,700 7.84 8.06 7.84 0 800 -0.0
23/12/2019
7.84
 71,600 8.06 8.06 7.84 0 0 0
20/12/2019
8.06
 24,390 8.20 8.20 8.06 0 0 0
19/12/2019
8.20
 24,400 7.99 8.20 8.06 0 0 0
18/12/2019
7.99
 195,310 7.99 8.13 7.84 200 85,600 -0.9
17/12/2019
7.99
 50,560 8.20 8.35 7.91 0 0 0
16/12/2019
8.20
 118,810 7.84 8.42 8.06 100 51,500 -0.6
13/12/2019
7.84
 912,300 8.64 8.64 7.84 0 862,200 -9.3
12/12/2019
8.64
 73,692 8.35 8.64 8.35 0 68,492 -0.8
11/12/2019
8.35
 53,494 8.35 8.72 8.13 200 39,794 -0.4
10/12/2019
8.35
 419,101 9.23 9.96 8.35 3,300 338,700 -3.8
09/12/2019
9.23
 483,838 9.23 9.96 8.35 1,200 480,500 -5.5
06/12/2019
9.23
 17,401 9.38 9.38 9.08 0 1,000 -0.0
05/12/2019
9.38
 7,100 9.45 9.45 9.38 0 0 0
04/12/2019
9.45
 2,700 9.52 9.52 9.45 0 2,000 -0.0
03/12/2019
9.52
 2,920 9.74 9.82 9.52 300 0 0.0
02/12/2019
9.74
 400 10.04 10.04 9.67 0 0 0
29/11/2019
10.04
 1,300 9.82 10.11 9.74 200 0 0.0
28/11/2019
9.82
 1,051 9.89 10.11 9.82 100 0 0.0
27/11/2019
9.89
 2,610 9.96 9.96 9.74 100 0 0.0
26/11/2019
9.96
 23,211 9.96 9.96 9.74 200 0 0.0
25/11/2019
9.96
 1,110 9.96 9.96 9.96 0 0 0
22/11/2019
9.96
 0 9.96 9.96 9.96 0 0 0
21/11/2019
9.96
 300 9.82 9.96 9.74 200 0 0.0
20/11/2019
9.82
 2,200 9.89 9.89 9.82 0 0 0
19/11/2019
9.89
 7,500 9.82 9.89 9.67 0 0 0
18/11/2019
9.82
 1,900 9.96 9.96 9.74 0 0 0
15/11/2019
9.96
 3,924 9.82 10.04 9.60 200 0 0.0
14/11/2019
9.82
 251 9.96 10.11 9.82 100 0 0.0
13/11/2019
9.96
 500 9.82 9.96 9.82 0 0 0
12/11/2019
9.82
 120 10.18 10.18 9.82 0 0 0
11/11/2019
10.18
 200 10.04 10.18 9.96 100 0 0.0
08/11/2019
10.04
 0 10.04 10.04 10.04 0 0 0
07/11/2019
10.04
 100 9.89 10.04 10.04 0 0 0
06/11/2019
9.89
 2,600 10.04 10.04 9.89 0 1,100 -0.0
05/11/2019
10.04
 720 10.11 10.11 9.89 100 0 0.0
04/11/2019
10.11
 100 9.89 10.11 10.11 100 0 0.0
01/11/2019
9.89
 3,100 10.18 10.18 9.89 0 0 0
31/10/2019
10.18
 1,500 10.11 10.18 9.96 0 0 0
30/10/2019
10.11
 638 10.04 10.11 10.11 0 0 0
29/10/2019
10.04
 550 10.04 10.26 10.04 100 0 0.0
28/10/2019
10.04
 6,200 10.26 10.26 10.04 0 0 0
25/10/2019
10.26
 0 10.26 10.26 10.26 0 0 0
24/10/2019
10.26
 0 10.26 10.26 10.26 0 0 0
23/10/2019
10.26
 1,200 10.26 10.26 10.26 0 0 0
22/10/2019
10.26
 2,960 10.18 10.26 10.04 100 0 0.0
21/10/2019
10.18
 0 10.18 10.18 10.18 0 0 0
18/10/2019
10.18
 7,700 10.18 10.26 10.18 0 0 0
17/10/2019
10.18
 4,600 10.18 10.18 10.18 0 0 0
16/10/2019
10.18
 1,400 10.04 10.26 10.18 100 0 0.0
15/10/2019
10.04
 900 10.26 10.26 10.04 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |