Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

27
1.40
(5.47%)
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) 		-6.90 -21.43% 19,565,400 -20,100 -1.6
25.30
37
25.60
2 tháng
(2026-01-16) 		-1.80 -6.64% 52,540,400 -141,900 -6.1
25.30
37.10
25.60
3 tháng
(2025-12-17) 		0.70 2.85% 57,541,300 -169,300 -6.8
24
37.10
25.60
6 tháng
(2025-09-18) 		-3.20 -11.23% 71,631,900 -266,700 -9.1
24
37.10
25.60
12 tháng
(2025-03-24) 		1.26 5.24% 140,420,200 545,931 10.5
18.54
37.10
25.60
24 tháng
(2024-03-27) 		-7.43 -22.70% 205,571,775 -76,302 -6.1
18.54
37.10
25.60
36 tháng
(2023-04-03) 		-6.96 -21.57% 277,618,844 -153,856 -8.8
18.54
38.11
25.60
60 tháng
(2021-04-12) 		2 8.57% 548,450,597 -1,254,229 -39.0
12.38
43.59
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
11.74
 15,695 11.61 11.88 11.68 100 0 0.0
21/09/2018
11.61
 38,100 11.61 11.94 11.61 0 0 0
20/09/2018
11.61
 63,140 12.07 12.07 11.61 0 0 0
19/09/2018
12.07
 48,770 12.21 12.27 11.88 15,900 0 0.3
18/09/2018
12.21
 9,500 12.14 12.40 12.14 1,400 100 0.0
17/09/2018
12.14
 90,810 11.28 12.40 11.28 2,700 0 0.0
14/09/2018
11.28
 225,460 10.82 11.74 10.23 20,200 0 0.3
13/09/2018
10.82
 22,050 10.82 10.89 10.82 0 0 0
12/09/2018
10.82
 15,400 10.82 10.89 10.82 0 0 0
11/09/2018
10.82
 4,400 10.82 10.82 10.82 0 2,500 -0.0
10/09/2018
10.82
 2,400 10.82 10.89 10.82 0 0 0
07/09/2018
10.82
 19,300 10.82 10.82 10.82 0 0 0
06/09/2018
10.82
 5,238 10.82 10.82 10.75 0 0 0
05/09/2018
10.82
 612 10.89 10.89 10.82 0 0 0
04/09/2018
10.89
 3,297 10.82 10.89 10.75 0 0 0
31/08/2018
10.82
 5,062 10.69 10.89 10.69 100 0 0.0
30/08/2018
10.69
 12,100 10.82 10.89 10.69 0 0 0
29/08/2018
10.82
 7,900 10.89 11.15 10.82 300 0 0.0
28/08/2018
10.89
 15,940 10.89 11.15 10.82 100 0 0.0
27/08/2018
10.89
 9,900 10.82 11.22 10.75 200 0 0.0
24/08/2018
10.82
 9,350 10.82 11.22 10.69 300 0 0.0
23/08/2018
10.82
 1,300 10.69 10.82 10.69 0 0 0
22/08/2018
10.69
 9,606 10.82 10.82 10.56 200 0 0.0
21/08/2018
10.82
 500 10.82 10.89 10.75 300 0 0.0
20/08/2018
10.82
 2,700 10.62 10.89 10.62 100 0 0.0
17/08/2018
10.62
 6,510 10.62 10.82 10.56 200 0 0.0
16/08/2018
10.62
 236 10.69 10.69 10.62 0 0 0
15/08/2018
10.69
 7,355 10.89 10.89 10.69 0 0 0
14/08/2018
10.89
 8,000 10.82 10.89 10.89 0 4,000 -0.1
13/08/2018
10.82
 8,100 10.89 10.89 10.69 0 5,000 -0.1
10/08/2018
10.89
 42,139 10.89 10.89 10.89 0 0 0
09/08/2018
10.89
 13,405 10.89 10.89 10.82 0 0 0
08/08/2018
10.89
 7,500 10.82 11.15 10.82 400 0 0.0
07/08/2018
10.82
 4,644 10.89 10.89 10.75 0 3,000 -0.0
06/08/2018
10.89
 20,950 10.89 11.15 10.56 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |