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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |