CTCP Tin học Viễn thông Petrolimex (pia)

28.30
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
(2025-11-04) 		2.10 8.02% 2,400 0 0
26.10
28.70
28.30
2 tháng
(2025-10-06) 		-0.70 -2.41% 2,500 0 0
26.10
29
28.30
3 tháng
(2025-09-05) 		0.38 1.37% 4,100 0 0
26.10
29
28.30
6 tháng
(2025-06-09) 		0.95 3.46% 26,600 0 0
25.38
30.83
28.30
12 tháng
(2024-12-09) 		2.26 8.69% 70,596 -900 -0.0
23.69
30.83
28.30
24 tháng
(2023-12-15) 		5.41 23.64% 227,296 -9,300 -0.3
20.60
30.83
28.30
36 tháng
(2022-12-20) 		6.37 29.08% 278,299 -22,800 -0.6
18.82
30.83
28.30
60 tháng
(2020-12-30) 		9.96 54.34% 685,017 76,800 2.2
18.19
30.83
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2018
11.09
 10,000 10.89 11.09 10.93 7,000 0 0.2
24/01/2018
10.89
 14,400 11.09 11.09 10.89 1,800 0 0.0
23/01/2018
11.09
 10,000 11.09 11.24 11.09 0 0 0
22/01/2018
11.09
 13,200 11.44 11.44 11.09 0 0 0
19/01/2018
11.44
 1,100 10.97 11.48 11.44 100 0 0.0
18/01/2018
10.97
 5,700 11.44 11.44 10.41 1,000 0 0.0
17/01/2018
11.44
 1,000 11.44 11.44 11.44 0 0 0
16/01/2018
11.44
 600 11.48 11.48 11.44 0 0 0
15/01/2018
11.48
 2,700 10.93 11.48 10.93 200 0 0.0
12/01/2018
10.93
 0 10.93 10.93 10.93 0 0 0
11/01/2018
10.93
 0 10.89 10.93 10.93 0 0 0
10/01/2018
10.89
 13,601 10.93 11.09 10.69 0 0 0
09/01/2018
10.93
 4,300 10.85 11.48 10.93 200 0 0.0
08/01/2018
10.85
 700 10.65 11.48 10.85 100 0 0.0
05/01/2018
10.65
 500 10.49 11.48 10.65 100 0 0.0
04/01/2018
10.49
 10,700 10.49 10.85 10.49 0 3,400 -0.1
03/01/2018
10.49
 1,900 10.29 11.68 10.49 500 0 0.0
02/01/2018
10.29
 6,400 10.10 10.29 10.25 0 1,000 -0.0
29/12/2017
10.10
 15,200 9.98 10.29 10.06 100 0 0.0
28/12/2017
9.98
 3,400 9.90 9.98 9.98 0 0 0
27/12/2017
9.90
 3,300 9.90 10.02 9.90 0 0 0
26/12/2017
9.90
 8,300 10.29 10.29 9.90 0 0 0
25/12/2017
10.29
 0 10.29 10.29 10.29 0 0 0
22/12/2017
10.29
 0 10.29 10.29 10.29 0 0 0
21/12/2017
10.29
 100 9.50 10.29 10.29 100 0 0.0
20/12/2017
9.50
 4,000 10.33 10.33 9.50 0 0 0
19/12/2017
10.33
 0 10.33 10.33 10.33 0 0 0
18/12/2017
10.33
 100 9.86 10.33 10.33 100 0 0.0
15/12/2017
9.86
 1,300 9.98 9.98 9.82 0 0 0
14/12/2017
9.98
 3,500 9.66 9.98 9.94 3,500 0 0.1
13/12/2017
9.66
 0 10.37 9.66 9.66 0 0 0
12/12/2017
10.37
 200 10.37 10.37 8.95 100 0 0.0
11/12/2017
10.37
 100 12.19 12.19 10.37 0 0 0
08/12/2017
12.19
 100 9.98 12.19 12.19 0 0 0
07/12/2017
9.98
 231 9.90 11.48 9.98 100 0 0.0
06/12/2017
9.90
 30,800 9.58 10.06 9.90 30,000 0 0.8
05/12/2017
9.58
 206 9.54 10.06 9.58 100 0 0.0
04/12/2017
9.54
 1,800 9.58 9.66 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |