Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

24.80
-1.10
(-4.25%)
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
(2026-02-11) 		-2.60 -8.78% 19,207,200 104,700 1.6
25.90
37
25.90
2 tháng
(2026-01-12) 		0.90 3.45% 53,632,000 42,400 -1.1
25.90
37.10
25.90
3 tháng
(2025-12-15) 		2.60 10.66% 56,286,000 21,600 -1.6
24
37.10
25.90
6 tháng
(2025-09-15) 		-2.80 -9.40% 71,989,500 107,600 1.5
24
37.10
25.90
12 tháng
(2025-03-18) 		2.76 11.41% 139,455,900 707,831 15.0
18.54
37.10
25.90
24 tháng
(2024-03-25) 		-5.73 -17.51% 205,267,808 109,198 -1.0
18.54
37.10
25.90
36 tháng
(2023-03-29) 		-6.01 -18.21% 278,410,079 -1,346 -4.9
18.54
38.11
25.90
60 tháng
(2021-04-08) 		3.20 13.43% 547,270,501 -1,057,729 -33.6
12.38
43.59
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
10.42
 23,890 10.42 10.42 10.42 0 0 0
19/02/2019
10.42
 84,074 10.56 10.56 10.42 0 21,400 -0.3
18/02/2019
10.56
 44,409 10.62 10.69 10.56 2,000 20,000 -0.3
15/02/2019
10.62
 100 10.69 10.69 10.62 0 0 0
14/02/2019
10.69
 2,210 10.69 10.69 10.69 0 0 0
13/02/2019
10.69
 15,900 10.75 10.75 10.69 0 0 0
12/02/2019
10.75
 1,700 10.75 10.75 10.75 0 0 0
11/02/2019
10.75
 5,020 10.69 11.48 10.75 100 0 0.0
01/02/2019
10.69
 3,300 10.62 10.69 10.62 0 0 0
31/01/2019
10.62
 4,720 10.69 10.69 10.56 1,000 0 0.0
30/01/2019
10.69
 14,800 10.56 10.69 10.62 0 14,500 -0.2
29/01/2019
10.56
 6,600 10.69 10.69 10.56 0 0 0
28/01/2019
10.69
 500 10.62 10.69 10.49 0 0 0
25/01/2019
10.62
 10,200 10.56 10.69 10.56 0 10,000 -0.2
24/01/2019
10.56
 9,233 10.69 10.69 10.56 6,200 0 0.1
23/01/2019
10.69
 1,410 10.56 10.69 10.42 100 0 0.0
22/01/2019
10.56
 9,200 10.56 10.69 10.56 0 0 0
21/01/2019
10.56
 6,200 10.62 10.62 10.42 0 0 0
18/01/2019
10.62
 1,110 10.56 10.75 10.62 100 0 0.0
17/01/2019
10.56
 21,309 10.56 10.89 10.56 100 17,600 -0.3
16/01/2019
10.56
 33,700 11.55 11.55 10.56 0 0 0
15/01/2019
11.55
 200 10.89 11.55 11.22 200 0 0.0
14/01/2019
10.89
 100 10.69 10.89 10.89 100 0 0.0
11/01/2019
10.69
 2,700 10.75 10.75 10.69 0 0 0
10/01/2019
10.75
 100 10.69 10.75 10.75 0 0 0
09/01/2019
10.69
 2,600 11.02 11.02 10.62 0 0 0
08/01/2019
11.02
 4,550 11.28 11.28 10.62 100 0 0.0
07/01/2019
11.28
 522 10.75 11.81 10.62 300 0 0.0
04/01/2019
10.75
 1,020 10.82 10.82 10.75 0 0 0
03/01/2019
10.82
 24,850 10.82 10.82 10.75 0 0 0
02/01/2019
10.82
 266 11.02 11.02 10.82 0 56 -0.0
28/12/2018
11.02
 1,000 10.89 11.02 10.62 100 0 0.0
27/12/2018
10.89
 2,450 10.82 11.28 10.62 100 300 -0.0
26/12/2018
10.82
 387 10.75 10.82 10.62 0 0 0
25/12/2018
10.75
 13,900 10.75 10.82 10.56 200 0 0.0
24/12/2018
10.75
 250 10.69 10.75 10.62 0 0 0
21/12/2018
10.69
 16,409 10.69 10.82 10.62 0 11,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |