Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

21.10
-0.30
(-1.40%)
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
(2026-05-20) 		-1.80 -7.76% 3,542,400 -188,400 0
20.90
23.20
21.10
2 tháng
(2026-04-20) 		-2 -8.55% 10,403,700 -615,413 0
20.90
24.40
21.10
3 tháng
(2026-03-23) 		-0.90 -4.04% 17,614,900 -579,113 -0.4
20.90
24.40
21.10
6 tháng
(2025-12-22) 		-3.10 -12.65% 76,977,200 -811,213 -9.0
20.90
37.10
21.10
12 tháng
(2025-06-24) 		-3.80 -15.08% 131,782,200 -245,513 7.0
20.90
37.10
21.10
24 tháng
(2024-07-01) 		-5.48 -20.40% 201,865,717 -108,385 9.1
18.54
37.10
21.10
36 tháng
(2023-07-05) 		-14.82 -40.92% 264,168,212 -817,982 -12.4
18.54
38.11
21.10
60 tháng
(2021-07-15) 		0.20 0.94% 545,956,483 -1,785,927 -38.5
12.38
43.59
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |