CTCP Tin học Viễn thông Petrolimex (pia)

24
-0.50
(-2.04%)
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
(2026-02-23) 		0.50 1.89% 400 -300 -0.0
24.50
27
24.50
2 tháng
(2026-01-16) 		0.50 1.89% 400 -300 -0.0
24.50
27
24.50
3 tháng
(2025-12-17) 		0.60 2.27% 2,700 -300 -0.0
24.50
27
24.50
6 tháng
(2025-09-18) 		-2 -6.90% 6,500 -300 -0.0
24.50
29
24.50
12 tháng
(2025-03-24) 		-1.20 -4.26% 55,500 -700 -0.0
23.69
30.83
24.50
24 tháng
(2024-03-27) 		2.79 11.53% 220,870 -8,500 -0.2
22.62
30.83
24.50
36 tháng
(2023-04-03) 		6.55 32.01% 278,197 -21,500 -0.6
19.63
30.83
24.50
60 tháng
(2021-04-12) 		6.31 30.49% 653,230 55,800 1.6
18.82
30.83
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2019
14.22
 100 13.67 14.22 14.22 100 0 0.0
18/02/2019
13.67
 500 13.67 13.67 13.67 0 500 -0.0
15/02/2019
13.67
 500 14.16 14.16 13.67 0 0 0
14/02/2019
14.16
 0 14.05 14.16 14.16 0 0 0
13/02/2019
14.05
 300 12.47 14.33 14.05 100 100 0
12/02/2019
12.47
 100 14.60 14.60 12.47 0 0 0
11/02/2019
14.60
 100 12.80 14.60 14.60 100 100 0
01/02/2019
12.80
 1,600 12.58 12.80 12.80 0 1,600 -0.0
31/01/2019
12.58
 2,600 15.37 15.37 12.14 100 500 -0.0
30/01/2019
15.37
 3,100 13.40 15.37 13.12 1,100 2,700 -0.0
29/01/2019
13.40
 0 14.11 13.40 13.40 0 0 0
28/01/2019
14.11
 6,900 13.40 14.11 13.34 6,900 700 0.2
25/01/2019
13.40
 100 13.12 13.40 13.40 100 100 0
24/01/2019
13.12
 0 13.12 13.12 13.12 0 0 0
23/01/2019
13.12
 500 13.12 13.12 13.12 0 300 -0.0
22/01/2019
13.12
 600 13.12 13.12 13.12 0 300 -0.0
21/01/2019
13.12
 4,000 13.12 13.12 13.07 0 3,800 -0.1
18/01/2019
13.12
 4,060 12.03 13.12 12.58 0 2,000 -0.0
17/01/2019
12.03
 200 11.76 12.03 12.03 0 0 0
16/01/2019
11.76
 100 12.09 12.09 11.76 0 0 0
15/01/2019
12.09
 100 12.58 12.58 12.09 0 0 0
14/01/2019
12.58
 300 12.58 12.58 12.58 0 0 0
11/01/2019
12.58
 100 12.03 12.58 12.58 100 0 0.0
10/01/2019
12.03
 200 12.03 12.03 12.03 0 200 -0.0
09/01/2019
12.03
 60 12.03 12.03 12.03 0 0 0
08/01/2019
12.03
 0 12.03 12.03 12.03 0 0 0
07/01/2019
12.03
 5,600 12.03 12.03 12.03 0 5,600 -0.1
04/01/2019
12.03
 1,100 12.03 13.84 12.03 100 0 0.0
03/01/2019
12.03
 0 12.25 12.03 12.03 0 0 0
02/01/2019
12.25
 11,800 12.03 12.25 11.98 3,000 5,300 -0.1
28/12/2018
12.03
 200 12.58 12.58 12.03 0 0 0
27/12/2018
12.58
 200 13.40 13.40 12.03 0 0 0
26/12/2018
13.40
 0 13.40 13.40 13.40 0 0 0
25/12/2018
13.40
 0 13.40 13.40 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |