CTCP Tin học Viễn thông Petrolimex (pia)

26.50
0
(0%)
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
(2025-12-30) 		0 0% 0 0 0
26.50
26.50
26.50
2 tháng
(2025-12-01) 		-1.80 -6.36% 4,700 0 0
26.40
28.30
26.50
3 tháng
(2025-10-31) 		0.30 1.15% 5,900 0 0
26.10
28.70
26.50
6 tháng
(2025-08-04) 		-1.32 -4.76% 20,900 0 0
25.38
30.83
26.50
12 tháng
(2025-02-03) 		-0.67 -2.45% 67,203 -400 -0.0
23.69
30.83
26.50
24 tháng
(2024-02-15) 		5.11 23.88% 223,878 -8,600 -0.2
20.60
30.83
26.50
36 tháng
(2023-02-14) 		5.72 27.53% 279,699 -22,000 -0.6
19.23
30.83
26.50
60 tháng
(2021-02-24) 		7.24 37.56% 663,841 62,400 1.8
18.82
30.83
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
11.37
 800 11.81 11.81 11.21 300 0 0.0
25/06/2018
11.81
 500 11.98 11.98 10.99 0 0 0
22/06/2018
11.98
 117 10.99 11.98 11.98 100 0 0.0
21/06/2018
10.99
 2,800 11.10 11.10 10.55 0 0 0
20/06/2018: Cổ tức tiền mặt tỉ lệ: 18%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
20/06/2018
11.10
 5,000 12.11 12.58 11.05 3,000 0 0.1
19/06/2018
12.11
 16,120 12.47 12.47 11.88 300 0 0.0
18/06/2018
12.47
 10,600 12.47 12.51 12.39 0 0 0
15/06/2018
12.47
 2,700 12.35 12.67 12.04 100 0 0.0
14/06/2018
12.35
 15,000 12.27 12.87 12.27 0 0 0
13/06/2018
12.27
 3,400 12.27 12.47 12.08 0 0 0
12/06/2018
12.27
 1,400 12.47 12.47 12.08 300 0 0.0
11/06/2018
12.47
 13,100 11.88 12.47 11.88 0 11,000 -0.3
08/06/2018
11.88
 6,200 11.88 12.00 11.88 0 5,200 -0.2
07/06/2018
11.88
 1,800 11.88 11.88 11.76 300 0 0.0
06/06/2018
11.88
 9,620 12.04 12.04 11.76 0 0 0
05/06/2018
12.04
 1,100 11.76 12.04 12.00 0 0 0
04/06/2018
11.76
 1,500 12.67 12.67 11.72 100 0 0.0
01/06/2018
12.67
 200 12.11 12.67 11.96 100 0 0.0
31/05/2018
12.11
 1,600 12.67 12.67 11.72 100 0 0.0
30/05/2018
12.67
 200 12.87 12.87 11.52 0 0 0
29/05/2018
12.87
 100 12.27 12.87 12.87 100 0 0.0
28/05/2018
12.27
 9,500 12.87 12.87 12.27 9,000 0 0
25/05/2018
12.87
 0 12.87 12.87 12.87 0 0 0
24/05/2018
12.87
 300 12.99 12.99 12.87 0 0 0
23/05/2018
12.99
 100 13.03 13.03 12.99 0 0 0
22/05/2018
13.03
 500 13.03 13.03 13.03 0 0 0
21/05/2018
13.03
 800 12.67 13.03 12.67 0 0 0
18/05/2018
12.67
 1,000 13.14 13.14 12.67 0 0 0
17/05/2018
13.14
 0 13.30 13.14 13.14 0 0 0
16/05/2018
13.30
 800 12.87 13.30 13.07 0 100 -0.0
15/05/2018
12.87
 11,200 13.07 13.07 12.47 5,200 200 0.2
14/05/2018
13.07
 1,700 13.07 13.46 13.07 1,000 0 0.0
11/05/2018
13.07
 100 12.75 13.07 13.07 100 0 0.0
10/05/2018
12.75
 600 12.67 12.75 12.67 0 400 -0.0
09/05/2018
12.67
 6,000 13.14 13.14 12.47 5,000 0 0.2
08/05/2018
13.14
 100 13.10 13.14 13.14 0 0 0
07/05/2018
13.10
 100 13.18 13.18 13.10 0 0 0
04/05/2018
13.18
 0 13.18 13.18 13.18 0 0 0
03/05/2018
13.18
 0 13.18 13.18 13.18 0 0 0
02/05/2018
13.18
 650 12.67 13.18 13.14 0 0 0
27/04/2018
12.67
 2,400 12.67 12.83 12.67 0 0 0
26/04/2018
12.67
 1,900 12.67 13.22 12.67 0 0 0
24/04/2018
12.67
 100 13.46 13.46 12.67 0 0 0
23/04/2018
13.46
 150 13.46 13.46 13.46 100 0 0.0
20/04/2018
13.46
 5,600 13.70 13.70 12.27 400 0 0.0
19/04/2018
13.70
 100 13.82 13.82 13.70 0 0 0
18/04/2018
13.82
 200 13.46 13.86 13.82 100 0 0.0
17/04/2018
13.46
 3,400 12.87 13.82 13.07 0 0 0
16/04/2018
12.87
 5,700 12.87 12.87 12.00 0 0 0
13/04/2018
12.87
 0 12.87 12.87 12.87 0 0 0
12/04/2018
12.87
 2,020 12.91 12.91 12.75 0 0 0
11/04/2018
12.91
 6,160 13.22 13.22 12.47 0 0 0
10/04/2018
13.22
 200 13.42 13.42 13.22 200 0 0.0
09/04/2018
13.42
 740 12.75 13.42 13.22 100 0 0.0
06/04/2018
12.75
 4,100 11.09 12.75 11.88 100 0 0.0
05/04/2018
11.09
 23,800 12.08 12.08 11.09 0 0 0
04/04/2018
12.08
 14,640 14.13 14.13 12.08 1,600 0 0.1
03/04/2018
14.13
 100 14.41 14.41 14.13 0 0 0
02/04/2018
14.41
 0 14.41 14.41 14.41 0 0 0
30/03/2018
14.41
 0 14.41 14.41 14.41 0 0 0
29/03/2018
14.41
 240 14.17 14.41 14.41 0 0 0
28/03/2018
14.17
 1,000 14.25 14.25 14.17 0 0 0
27/03/2018
14.25
 4,100 14.45 14.45 13.86 0 0 0
26/03/2018
14.45
 3,100 13.50 14.65 14.25 100 0 0.0
23/03/2018
13.50
 3,300 14.97 14.97 13.50 0 0 0
22/03/2018
14.97
 4,300 14.69 15.44 14.97 100 0 0.0
21/03/2018
14.69
 22,650 13.07 14.69 13.66 0 0 0
20/03/2018
13.07
 12,500 12.59 13.07 12.71 100 0 0.0
19/03/2018
12.59
 11,800 11.76 12.71 11.68 100 0 0.0
16/03/2018
11.76
 0 11.76 11.76 11.76 0 0 0
15/03/2018
11.76
 400 11.48 11.76 11.76 0 0 0
14/03/2018
11.48
 1,500 11.80 11.80 11.48 0 0 0
13/03/2018
11.80
 200 11.68 11.80 11.80 0 0 0
12/03/2018
11.68
 2,350 11.60 11.76 11.52 0 0 0
09/03/2018
11.60
 300 11.32 11.60 11.40 200 0 0.0
08/03/2018
11.32
 800 11.32 11.64 11.32 0 0 0
07/03/2018
11.32
 800 11.20 11.64 11.28 0 0 0
06/03/2018
11.20
 3,000 11.28 11.48 11.20 0 0 0
05/03/2018
11.28
 13,600 11.09 11.88 11.16 200 0 0.0
02/03/2018
11.09
 10,200 11.36 11.36 11.09 2,000 0 0.1
01/03/2018
11.36
 0 11.32 11.36 11.36 0 0 0
28/02/2018
11.32
 3,600 11.28 11.44 11.32 0 0 0
27/02/2018
11.28
 1,800 11.44 11.80 11.28 200 0 0.0
26/02/2018
11.44
 6,300 11.44 11.68 11.28 100 0 0.0
23/02/2018
11.44
 5,800 11.20 11.44 11.16 0 0 0
22/02/2018
11.20
 509 11.16 11.48 11.20 100 0 0.0
21/02/2018
11.16
 4,300 11.36 11.36 11.16 0 0 0
13/02/2018
11.36
 4,500 11.28 11.44 11.36 0 0 0
12/02/2018
11.28
 11,400 11.13 11.48 11.13 100 0 0.0
09/02/2018
11.13
 6,600 11.16 11.16 11.09 0 0 0
08/02/2018
11.16
 11,001 11.09 11.24 11.09 0 0 0
07/02/2018
11.09
 7,400 11.16 11.36 10.73 100 0 0.0
06/02/2018
11.16
 5,080 11.09 11.16 9.90 0 600 -0.0
05/02/2018
11.09
 10,600 11.48 11.48 11.09 6,000 0 0.2
02/02/2018
11.48
 18,900 11.80 11.80 11.36 0 0 0
01/02/2018
11.80
 2,500 11.72 11.80 11.80 0 0 0
31/01/2018
11.72
 17,100 11.68 11.76 11.72 0 0 0
30/01/2018
11.68
 19,700 11.60 11.80 11.16 100 0 0.0
29/01/2018
11.60
 16,000 11.44 11.68 11.09 100 0 0.0
26/01/2018
11.44
 10,100 11.09 11.48 11.16 6,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |