Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.50
-0.10
(-0.51%)
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
(2026-07-06) 		-1.40 -6.67% 2,606,600 3,200 0
17.70
21
19.50
2 tháng
(2026-06-08) 		-1.80 -8.41% 4,560,900 -6,528 0
17.70
21.40
19.50
3 tháng
(2026-05-07) 		-2.40 -10.91% 11,363,500 -272,341 0
17.70
24.40
19.50
6 tháng
(2026-02-06) 		-13.80 -41.32% 47,790,900 -672,241 -3.7
17.70
37
19.50
12 tháng
(2025-08-11) 		-9.70 -33.11% 112,407,500 -661,141 -4.2
17.70
37.10
19.50
24 tháng
(2024-08-15) 		-5.62 -22.27% 198,349,134 -249,103 5.7
17.70
37.10
19.50
36 tháng
(2023-08-21) 		-11.81 -37.60% 255,637,049 -820,739 -12.1
17.70
37.10
19.50
60 tháng
(2021-08-31) 		-13.43 -40.67% 519,124,469 -1,345,315 -23.7
12.38
43.59
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |