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)
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
20/12/2018
10.69
 600 10.69 10.69 10.69 0 0 0
19/12/2018
10.69
 17,330 10.89 10.89 10.62 0 8,300 -0.1
18/12/2018
10.89
 970 10.89 10.89 10.69 100 0 0.0
17/12/2018
10.89
 400 10.89 10.89 10.69 100 0 0.0
14/12/2018
10.89
 600 10.89 10.89 10.75 100 0 0.0
13/12/2018
10.89
 3,400 11.02 11.02 10.89 0 0 0
12/12/2018
11.02
 4,720 10.89 11.55 10.62 100 0 0.0
11/12/2018
10.89
 10,103 10.89 10.89 10.69 100 2,500 -0.0
10/12/2018
10.89
 4,000 10.89 10.89 10.75 0 2,400 -0.0
07/12/2018
10.89
 8,100 10.75 11.15 10.75 300 7,000 -0.1
06/12/2018
10.75
 12,824 10.89 11.15 10.75 100 4,000 -0.1
05/12/2018
10.89
 27,303 10.89 11.55 10.89 400 26,700 -0.4
04/12/2018
10.89
 33,000 10.89 11.22 10.75 1,500 15,900 -0.2
03/12/2018
10.89
 20,900 11.22 11.55 10.89 100 4,000 -0.1
30/11/2018
11.22
 2,203 11.08 11.48 11.02 100 1,900 -0.0
29/11/2018
11.08
 8,100 11.22 11.48 11.08 100 1,900 -0.0
28/11/2018
11.22
 600 11.15 11.22 11.15 0 0 0
27/11/2018
11.15
 8,600 11.22 11.55 11.08 100 3,500 -0.1
26/11/2018
11.22
 76,100 11.22 11.41 11.08 0 13,900 -0.2
23/11/2018
11.22
 10,603 11.35 11.61 11.08 0 7,200 -0.1
22/11/2018
11.35
 101,400 11.28 11.81 11.22 100 40,500 -0.7
21/11/2018
11.28
 56,212 11.22 11.68 10.95 100 35,400 -0.6
20/11/2018
11.22
 30,100 11.28 11.88 10.95 300 20,600 -0.3
19/11/2018
11.28
 50,503 11.55 11.68 11.28 0 9,200 -0.2
16/11/2018
11.55
 10,455 11.88 11.88 11.55 1,400 0 0.0
15/11/2018
11.88
 387 11.35 11.88 11.55 300 0 0.0
14/11/2018
11.35
 500 11.35 11.35 11.35 0 0 0
13/11/2018
11.35
 7,150 11.48 11.48 11.28 0 0 0
12/11/2018
11.48
 600 11.55 11.55 11.28 100 0 0.0
09/11/2018
11.55
 974 11.41 11.88 11.15 300 0 0.0
08/11/2018
11.41
 8,100 11.35 11.41 11.22 300 0 0.0
07/11/2018
11.35
 0 11.35 11.35 11.35 0 0 0
06/11/2018
11.35
 7,969 11.28 11.55 11.22 500 3,880 -0.1
05/11/2018
11.28
 23,973 11.35 11.55 11.22 100 8,000 -0.1
02/11/2018
11.35
 2,900 11.28 11.61 11.28 100 2,600 -0.0
01/11/2018
11.28
 8,326 11.22 11.41 11.28 100 2,200 -0.0
31/10/2018
11.22
 15,574 11.55 11.88 11.22 1,300 0 0.0
30/10/2018
11.55
 20,000 11.35 11.55 11.22 100 15,000 -0.3
29/10/2018
11.35
 34,449 11.55 11.55 10.56 0 20,400 -0.3
26/10/2018
11.55
 8,132 11.48 11.74 11.28 500 0 0.0
25/10/2018
11.48
 44,651 11.55 11.61 10.89 0 5,600 -0.1
24/10/2018
11.55
 11,540 11.74 11.74 11.41 0 1,500 -0.0
23/10/2018
11.74
 44,420 11.88 11.88 11.61 0 14,500 -0.3
22/10/2018
11.88
 189,585 11.74 12.01 11.74 0 43,600 -0.8
19/10/2018
11.74
 1,040 11.81 12.07 11.55 200 0 0.0
18/10/2018
11.81
 32,910 11.68 12.07 11.68 0 3,000 -0.1
17/10/2018
11.68
 34,420 11.55 11.88 11.41 100 7,000 -0.1
16/10/2018
11.55
 54,570 11.48 11.68 11.41 100 0 0.0
15/10/2018
11.48
 28,100 11.41 11.88 11.28 97,500 96,600 0.0
12/10/2018
11.41
 127,100 11.55 11.61 11.35 100 0 0.0
11/10/2018
11.55
 34,300 11.68 11.68 11.28 200 0 0.0
10/10/2018
11.68
 38,626 11.61 11.74 11.68 0 19,500 -0.3
09/10/2018
11.61
 37,100 11.61 11.88 11.55 100 0 0.0
08/10/2018
11.61
 27,000 11.68 11.88 11.55 100 0 0.0
05/10/2018
11.68
 31,419 11.61 12.07 11.55 200 0 0.0
04/10/2018
11.61
 35,800 11.81 11.88 11.61 0 13,600 -0.2
03/10/2018
11.81
 25,307 11.81 11.88 11.61 200 0 0.0
02/10/2018
11.81
 20,199 11.55 12.21 11.61 300 0 0.0
01/10/2018
11.55
 45,700 12.07 12.07 11.55 300 0 0.0
28/09/2018
12.07
 8,600 12.07 12.34 11.94 200 0 0.0
27/09/2018
12.07
 22,720 12.14 12.40 12.01 100 0 0.0
26/09/2018
12.14
 145,440 11.68 12.21 11.48 0 0 0
25/09/2018
11.68
 21,837 11.74 11.88 11.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |