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)
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
03/08/2018
10.89
 38,950 11.15 11.15 10.56 0 0 0
02/08/2018
11.15
 10,000 11.15 11.15 11.08 0 0 0
01/08/2018
11.15
 1,697 11.22 11.22 10.75 100 0 0.0
31/07/2018
11.22
 4,400 11.22 11.22 10.95 1,300 0 0.0
30/07/2018
11.22
 110 10.56 11.22 11.22 100 0 0.0
27/07/2018
10.56
 6,200 11.15 11.15 10.56 0 0 0
26/07/2018
11.15
 2,500 11.02 11.22 10.95 200 0 0.0
25/07/2018
11.02
 2,500 11.15 11.55 11.02 100 0 0.0
24/07/2018
11.15
 7,100 11.08 11.55 11.15 100 0 0.0
23/07/2018
11.08
 4,100 11.08 11.08 11.08 0 0 0
20/07/2018
11.08
 34,800 11.08 11.15 11.08 0 0 0
19/07/2018
11.08
 15,840 11.08 11.22 11.08 1,000 600 0.0
18/07/2018
11.08
 10,720 11.22 11.22 11.08 0 0 0
17/07/2018
11.22
 100 10.95 11.22 11.22 100 0 0.0
16/07/2018
10.95
 14,600 10.95 11.02 10.95 0 0 0
13/07/2018
10.95
 18,000 10.95 11.22 10.69 200 1,600 -0.0
12/07/2018
10.95
 22,800 10.95 11.15 10.95 100 2,000 -0.0
11/07/2018
10.95
 40,100 10.69 11.22 10.75 100 2,800 -0.0
10/07/2018
10.69
 15,400 10.69 11.08 10.69 100 0 0.0
09/07/2018
10.69
 41,250 10.23 11.15 10.36 250 0 0.0
06/07/2018
10.23
 27,800 10.42 10.42 10.23 0 18,000 -0.3
05/07/2018
10.42
 29,200 10.42 11.22 10.23 400 0 0.0
04/07/2018
10.42
 3,700 10.23 10.69 10.23 200 0 0.0
03/07/2018
10.23
 18,400 10.36 10.69 10.23 300 0 0.0
02/07/2018
10.36
 35,600 10.69 10.69 9.96 500 0 0.0
29/06/2018
10.69
 28,800 10.29 10.82 10.29 700 0 0.0
28/06/2018
10.29
 11,300 10.36 10.36 10.09 2,400 0 0.0
27/06/2018
10.36
 145,000 9.90 10.36 9.90 50,200 143,400 -1.4
26/06/2018
9.90
 106,412 10.09 10.29 9.83 100 71,200 -1.1
25/06/2018
10.09
 49,600 10.62 10.62 9.96 0 31,000 -0.5
22/06/2018
10.62
 107,800 10.56 10.82 10.16 700 90,000 -1.4
21/06/2018
10.56
 50,708 10.56 10.89 10.29 1,400 50,000 -0.8
20/06/2018
10.56
 92,200 10.56 10.56 10.23 100 90,200 -1.4
19/06/2018
10.56
 17,400 10.62 10.62 10.56 0 0 0
18/06/2018
10.62
 63,810 10.95 11.74 10.56 200 50,000 -0.8
15/06/2018
10.95
 129,800 11.08 11.81 10.95 5,100 120,000 -1.9
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2018
11.08
 43,888 11.48 12.54 11.08 5,900 32,000 -0.4
13/06/2018
11.48
 4,590 11.42 11.48 11.30 100 0 0.0
12/06/2018
11.42
 16,100 11.24 11.54 11.01 1,000 0 0.0
11/06/2018
11.24
 28,900 11.24 11.54 11.24 0 25,000 -0.5
08/06/2018
11.24
 57,650 11.30 11.30 11.24 0 53,000 -1.0
07/06/2018
11.30
 74,400 11.13 11.48 11.13 100 70,000 -1.3
06/06/2018
11.13
 105,300 11.13 11.72 11.13 300 105,000 -2.0
05/06/2018
11.13
 24,000 11.54 11.72 10.95 0 19,600 -0.4
04/06/2018
11.54
 14,030 11.60 11.84 11.54 0 10,400 -0.2
01/06/2018
11.60
 33,120 11.60 11.60 11.24 5,000 0 0.1
31/05/2018
11.60
 39,690 11.07 11.84 11.24 100 0 0.0
30/05/2018
11.07
 3,540 11.01 11.60 11.07 400 0 0.0
29/05/2018
11.01
 7,400 10.65 11.13 10.95 100 0 0.0
28/05/2018
10.65
 23,400 10.59 11.18 10.59 200 15,000 -0.3
25/05/2018
10.59
 73,425 10.65 10.65 10.36 100 70,000 -1.2
24/05/2018
10.65
 48,120 10.65 10.89 10.65 100 0 0.0
23/05/2018
10.65
 46,820 10.36 10.65 10.30 200 40,000 -0.7
22/05/2018
10.36
 60,400 10.59 11.07 10.36 557,040 616,640 -1.0
21/05/2018
10.59
 71,474 10.65 11.24 10.59 200 70,501 -1.3
18/05/2018
10.65
 45,100 11.01 11.13 10.65 100 40,000 -0.7
17/05/2018
11.01
 66,659 11.18 11.24 11.01 25,300 50,700 -0.5
16/05/2018
11.18
 4,130 11.24 11.24 11.18 100 500 -0.0
15/05/2018
11.24
 11,965 11.18 11.24 11.07 6,800 3,000 0.1
14/05/2018
11.18
 36,626 11.01 11.66 10.95 100 0 0.0
11/05/2018
11.01
 42,775 11.24 11.78 11.01 20,300 15,000 0.1
10/05/2018
11.24
 110,750 11.18 12.07 11.24 200 110,000 -2.1
09/05/2018
11.18
 29,800 11.24 12.13 11.18 1,400 28,500 -0.5
08/05/2018
11.24
 141,200 11.54 12.43 11.07 600 138,600 -2.6
07/05/2018
11.54
 84,000 12.01 12.37 11.30 1,100 46,200 -0.9

Chính sách bảo mật | Điều khoản sử dụng |