Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

31.20
-1.30
(-4%)
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
(2025-12-29) 		10.20 41.80% 18,877,100 -26,600 -0.8
24.20
35.90
32.50
2 tháng
(2025-12-01) 		9.30 36.76% 20,926,200 -180,000 -4.8
24
35.90
32.50
3 tháng
(2025-10-30) 		7.70 28.62% 23,665,500 -309,100 -8.1
24
35.90
32.50
6 tháng
(2025-08-01) 		5.20 17.69% 57,870,400 279,100 8.0
24
35.90
32.50
12 tháng
(2025-02-03) 		10.17 41.62% 116,538,954 700,230 17.5
18.54
35.90
32.50
24 tháng
(2024-02-15) 		4.04 13.22% 175,285,320 88,764 0.7
18.54
35.90
32.50
36 tháng
(2023-02-13) 		10.45 43.29% 269,821,019 -68,096 -4.7
18.54
38.11
32.50
60 tháng
(2021-02-23) 		11.55 50.10% 524,476,399 -1,049,129 -31.3
12.38
43.59
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
12.01
 32,100 12.07 12.37 12.01 26,200 31,900 -0.1
03/05/2018
12.07
 55,555 12.37 12.37 12.07 41,000 55,175 -0.3
02/05/2018
12.37
 100 12.43 12.43 12.37 100 0 0.0
27/04/2018
12.43
 3,000 12.07 12.66 12.13 300 800 -0.0
26/04/2018
12.07
 67,000 12.13 12.43 12.01 20,100 5,800 0.3
24/04/2018
12.13
 23,361 12.13 13.02 12.01 14,100 4,000 0.2
23/04/2018
12.13
 36,900 12.13 12.96 12.13 200 4,000 -0.1
20/04/2018
12.13
 7,110 12.43 12.43 12.13 0 2,300 -0.0
19/04/2018
12.43
 23,210 12.60 12.60 12.19 100 6,000 -0.1
18/04/2018
12.60
 24,500 12.49 13.02 12.43 500 12,300 -0.2
17/04/2018
12.49
 40,700 12.49 12.72 12.49 0 11,700 -0.2
16/04/2018
12.49
 47,000 12.43 12.96 12.37 100 23,100 -0.5
13/04/2018
12.43
 2,100 12.25 12.55 12.25 800 1,000 -0.0
12/04/2018
12.25
 7,900 12.31 12.31 12.25 0 6,500 -0.1
11/04/2018
12.31
 4,900 12.60 12.60 12.25 0 1,100 -0.0
10/04/2018
12.60
 3,710 12.25 12.72 12.25 500 900 -0.0
09/04/2018
12.25
 2,456 12.43 12.43 12.19 0 500 -0.0
06/04/2018
12.43
 43,510 12.19 12.96 12.19 200 8,300 -0.2
05/04/2018
12.19
 13,640 12.55 12.55 12.19 0 3,300 -0.1
04/04/2018
12.55
 10,750 12.55 12.72 12.13 300 3,600 -0.1
03/04/2018
12.55
 7,586 12.55 12.55 12.37 0 1,200 -0.0
02/04/2018
12.55
 1,400 12.72 12.72 12.43 0 0 0
30/03/2018
12.72
 2,679 12.49 12.90 12.43 300 500 -0.0
29/03/2018
12.49
 2,600 12.55 12.55 12.49 0 500 -0.0
28/03/2018
12.55
 16,500 12.43 12.90 12.31 500 3,100 -0.1
27/03/2018
12.43
 7,610 12.60 12.60 12.43 0 1,200 -0.0
26/03/2018
12.60
 41,720 12.19 12.60 12.43 0 8,400 -0.2
23/03/2018
12.19
 36,400 12.49 12.49 12.07 0 6,800 -0.1
22/03/2018
12.49
 11,595 11.95 12.60 11.95 200 3,800 -0.1
21/03/2018
11.95
 13,120 11.84 12.37 11.84 700 5,200 -0.1
20/03/2018
11.84
 4,452 11.60 11.95 11.48 0 1,800 -0.0
19/03/2018
11.60
 94,380 11.84 12.72 11.42 100 92,890 -1.8
16/03/2018
11.84
 117,940 12.01 12.72 11.78 100 35,210 -0.7
15/03/2018
12.01
 69,352 12.72 13.20 11.95 200 21,900 -0.4
14/03/2018
12.72
 10,872 13.20 13.20 12.31 100 4,700 -0.1
13/03/2018
13.20
 171 12.07 13.20 13.20 100 0 0.0
12/03/2018
12.07
 67,969 12.90 13.49 12.07 1,100 15,500 -0.3
09/03/2018
12.90
 4,201 12.31 13.49 12.25 100 1,500 -0.0
08/03/2018
12.31
 50,422 12.37 13.55 12.25 100 35,000 -0.7
07/03/2018
12.37
 138,463 12.78 13.55 12.25 2,000 72,500 -1.5
06/03/2018
12.78
 16,943 12.96 12.96 12.72 0 14,743 -0.3
05/03/2018
12.96
 7,053 13.14 13.26 12.84 100 2,900 -0.1
02/03/2018
13.14
 19,514 12.90 13.49 12.72 1,200 7,100 -0.1
01/03/2018
12.90
 3,800 13.20 13.61 12.84 400 1,500 -0.0
28/02/2018
13.20
 3,229 13.31 13.91 13.20 100 1,400 -0.0
27/02/2018
13.31
 28,932 12.55 13.31 12.43 2,700 28,400 -0.5
26/02/2018
12.55
 25,595 13.61 13.61 12.55 400 14,100 -0.3
23/02/2018
13.61
 18,241 13.91 13.91 13.14 0 17,200 -0.4
22/02/2018
13.91
 3,000 13.91 14.20 13.61 100 900 -0.0
21/02/2018
13.91
 3,310 14.20 14.73 13.61 400 1,000 -0.0
13/02/2018
14.20
 7,500 13.61 14.20 13.08 1,300 3,200 -0.0
12/02/2018
13.61
 1,100 12.60 13.79 13.02 700 300 0.0
09/02/2018
12.60
 16,510 12.60 12.96 12.55 200 13,600 -0.3
08/02/2018
12.60
 14,100 12.66 13.31 12.60 100 9,700 -0.2
07/02/2018
12.66
 38,340 12.72 13.37 12.25 300 17,000 -0.4
06/02/2018
12.72
 56,454 12.90 12.90 11.72 1,300 30,900 -0.6
05/02/2018
12.90
 3,055 13.02 14.20 12.90 200 2,400 -0.1
02/02/2018
13.02
 16,000 13.02 13.61 12.90 100 15,000 -0.3
01/02/2018
13.02
 8,260 13.85 13.85 13.02 200 2,000 -0.0
31/01/2018
13.85
 4,150 14.08 14.08 13.61 500 3,900 -0.1
30/01/2018
14.08
 37,710 13.31 14.20 13.08 1,000 21,900 -0.5
29/01/2018
13.31
 41,479 14.32 14.32 13.31 0 17,500 -0.4
26/01/2018
14.32
 29,459 14.50 14.50 14.20 0 0 0
25/01/2018
14.50
 10,373 14.50 15.03 14.26 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |