Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.80
-0.20
(-0.77%)
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
(2025-11-05) 		-1 -3.70% 2,399,800 -251,900 -6.5
25.30
27
25.80
2 tháng
(2025-10-06) 		-3 -10.34% 8,352,300 -307,100 -8.7
24.90
29.20
25.80
3 tháng
(2025-09-08) 		-0.80 -2.99% 17,358,400 257,800 7.7
24.90
29.80
25.80
6 tháng
(2025-06-09) 		0.60 2.36% 59,397,900 392,500 11.5
24.50
30
25.80
12 tháng
(2024-12-10) 		4.81 22.68% 108,667,497 771,107 19.6
18.54
30
25.80
24 tháng
(2023-12-18) 		-2.96 -10.21% 158,265,800 61,159 -0.6
18.54
33.20
25.80
36 tháng
(2022-12-21) 		6.95 36.46% 263,549,948 146,104 1.1
18.54
38.11
25.80
60 tháng
(2020-12-31) 		1.78 7.34% 519,594,671 -416,529 -15.1
12.38
43.59
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
10.55
 3,570 10.55 10.55 10.48 3,100 0 0.0
15/07/2019
10.55
 550 10.55 10.55 10.40 100 0 0.0
12/07/2019
10.55
 6,100 10.48 10.77 10.40 200 0 0.0
11/07/2019
10.48
 6,168 10.62 10.62 10.40 0 0 0
10/07/2019
10.62
 64 10.62 10.62 10.62 0 0 0
09/07/2019
10.62
 1,129 10.55 10.62 10.55 0 0 0
08/07/2019
10.55
 0 10.55 10.55 10.55 0 0 0
05/07/2019
10.55
 1,350 10.55 10.55 10.55 0 0 0
04/07/2019
10.55
 3,510 10.62 10.62 10.55 0 0 0
03/07/2019
10.62
 3,500 10.40 10.62 10.40 1,200 0 0.0
02/07/2019
10.40
 9,179 10.40 10.55 10.33 0 0 0
01/07/2019
10.40
 2,140 10.40 10.77 10.40 100 0 0.0
28/06/2019
10.40
 3,640 10.62 10.62 10.40 100 0 0.0
27/06/2019
10.62
 1,850 10.55 11.57 10.48 700 0 0.0
26/06/2019
10.55
 800 10.55 10.55 10.55 0 0 0
25/06/2019
10.55
 0 10.55 10.55 10.55 0 0 0
24/06/2019
10.55
 1,100 10.62 10.62 10.33 100 0 0.0
21/06/2019
10.62
 2,402 10.55 10.62 10.55 200 0 0.0
20/06/2019
10.55
 9,900 10.70 10.70 10.55 0 0 0
19/06/2019
10.70
 5,602 10.70 10.92 10.55 200 0 0.0
18/06/2019
10.70
 9,199 11.35 11.35 10.55 200 0 0.0
17/06/2019
11.35
 100 10.70 11.35 11.35 100 0 0.0
14/06/2019
10.70
 15,320 10.62 11.50 10.70 300 0 0.0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 16%
13/06/2019
10.62
 8,100 10.62 11.57 10.62 0 0 0
12/06/2019
10.62
 24,230 10.82 11.22 10.62 600 0 0.0
11/06/2019
10.82
 18,630 10.82 10.89 10.75 8,000 0 0.1
10/06/2019
10.82
 10,002 10.82 11.08 10.82 100 0 0.0
07/06/2019
10.82
 1,100 10.82 10.82 10.69 100 0 0.0
06/06/2019
10.82
 20,803 10.75 11.08 10.82 0 0 0
05/06/2019
10.75
 7,685 10.75 10.82 10.75 0 0 0
04/06/2019
10.75
 4,100 10.82 10.82 10.75 0 0 0
03/06/2019
10.82
 5,900 10.95 10.95 10.56 100 0 0.0
31/05/2019
10.95
 22,395 10.82 11.02 10.69 700 0 0.0
30/05/2019
10.82
 8,150 10.69 10.82 10.62 0 0 0
29/05/2019
10.69
 32,100 10.69 10.69 10.56 0 0 0
28/05/2019
10.69
 2,335 10.62 10.69 10.56 300 0 0.0
27/05/2019
10.62
 0 10.62 10.62 10.62 0 0 0
24/05/2019
10.62
 3,005 10.62 10.62 10.62 0 0 0
23/05/2019
10.62
 400 10.69 10.69 10.62 0 0 0
22/05/2019
10.69
 8,100 10.62 10.69 10.56 100 0 0
21/05/2019
10.62
 5,900 10.69 10.69 10.56 0 0 0
20/05/2019
10.69
 6,210 10.75 10.89 10.69 0 0 0
17/05/2019
10.75
 2,000 10.75 10.75 10.56 100 0 0.0
16/05/2019
10.75
 4,150 10.75 11.22 10.49 100 0 0.0
15/05/2019
10.75
 6,430 10.56 10.75 10.42 0 400 -0.0
14/05/2019
10.56
 5,244 10.56 10.56 10.42 0 0 0
13/05/2019
10.56
 8,750 10.56 10.56 10.42 0 0 0
10/05/2019
10.56
 10,238 10.75 10.75 10.49 0 0 0
09/05/2019
10.75
 2,215 10.69 10.89 10.75 100 0 0.0
08/05/2019
10.69
 221 10.75 10.75 10.56 0 0 0
07/05/2019
10.75
 1,761 10.89 10.89 10.49 0 0 0
06/05/2019
10.89
 1,406 10.89 10.89 10.89 0 0 0
03/05/2019
10.89
 20,356 10.69 10.89 10.56 0 0 0
02/05/2019
10.69
 8,900 11.22 11.22 10.69 0 0 0
26/04/2019
11.22
 1,635 10.69 11.22 10.82 1,600 0 0.0
25/04/2019
10.69
 450 10.69 10.69 10.49 200 0 0.0
24/04/2019
10.69
 1,320 10.69 10.69 10.56 0 0 0
23/04/2019
10.69
 11,210 10.75 10.75 10.69 10,000 1,400 0.1
22/04/2019
10.75
 8,100 10.82 10.82 10.42 600 0 0.0
19/04/2019
10.82
 16,965 10.62 10.89 10.62 100 55 0.0
18/04/2019
10.62
 27,969 10.62 10.62 10.42 0 3,100 -0.0
17/04/2019
10.62
 540 10.49 10.69 10.56 200 0 0.0
16/04/2019
10.49
 300 10.49 10.69 10.49 100 0 0.0
12/04/2019
10.49
 5,200 10.56 10.56 10.29 0 0 0
11/04/2019
10.56
 6,140 10.56 10.56 10.56 0 6,100 -0.1
10/04/2019
10.56
 403 10.75 10.75 10.56 0 0 0
09/04/2019
10.75
 317 10.75 10.75 10.75 0 0 0
08/04/2019
10.75
 4,490 10.69 10.75 10.69 100 0 0.0
05/04/2019
10.69
 4,516 10.69 10.75 10.36 0 0 0
04/04/2019
10.69
 11,310 10.69 10.69 10.69 0 0 0
03/04/2019
10.69
 5,600 10.75 10.75 10.69 0 0 0
02/04/2019
10.75
 1,500 10.69 10.75 10.69 0 0 0
01/04/2019
10.69
 3,730 10.75 10.75 10.42 200 0 0.0
29/03/2019
10.75
 3,250 10.56 11.22 10.56 100 0 0.0
28/03/2019
10.56
 5,705 10.82 10.82 10.56 0 5 -0
27/03/2019
10.82
 200 10.62 10.82 10.56 100 0 0.0
26/03/2019
10.62
 4,856 10.62 10.62 10.56 0 0 0
25/03/2019
10.62
 17,046 10.56 10.82 10.36 100 0 0.0
22/03/2019
10.56
 6,214 10.82 10.82 10.56 0 0 0
21/03/2019
10.82
 13,100 10.56 10.82 10.56 800 0 0.0
20/03/2019
10.56
 6,436 10.56 10.75 10.56 100 0 0.0
19/03/2019
10.56
 17,200 10.75 10.75 10.56 0 7,500 -0.1
18/03/2019
10.75
 32,500 10.56 10.75 10.56 200 30,600 -0.5
15/03/2019
10.56
 78,330 10.56 10.82 10.56 6,100 57,000 -0.8
14/03/2019
10.56
 53,600 10.49 10.75 10.42 300 36,700 -0.6
13/03/2019
10.49
 16,615 10.49 10.56 10.49 0 0 0
12/03/2019
10.49
 55,400 10.42 10.56 10.36 0 11,000 -0.2
11/03/2019
10.42
 7,030 10.42 10.69 10.42 100 0 0.0
08/03/2019
10.42
 5,000 10.42 10.69 10.42 100 0 0.0
07/03/2019
10.42
 26,900 10.42 10.69 10.42 100 8,500 -0.1
06/03/2019
10.42
 5,000 10.36 10.42 10.23 0 0 0
05/03/2019
10.36
 7,668 10.36 10.69 10.36 100 0 0.0
04/03/2019
10.36
 6,610 10.23 10.69 10.36 100 0 0.0
01/03/2019
10.23
 18,830 10.16 10.69 10.16 100 18,700 -0.3
28/02/2019
10.16
 9,820 10.16 10.89 10.16 800 7,700 -0.1
27/02/2019
10.16
 45,136 10.42 10.42 10.16 0 6,100 -0.1
26/02/2019
10.42
 5,750 10.36 10.42 10.29 0 0 0
25/02/2019
10.36
 18,925 10.36 10.89 10.29 100 0 0.0
22/02/2019
10.36
 46,400 10.36 10.49 10.36 0 22,300 -0.4
21/02/2019
10.36
 38,910 10.42 10.42 10.29 0 6,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |