Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

22.50
0.40
(1.81%)
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
(2026-04-06) 		0.10 0.45% 5,368,500 -69,300 0
21.80
23.90
22.50
2 tháng
(2026-03-06) 		-7.90 -26.33% 18,463,600 -103,100 -1.2
21.80
30
22.50
3 tháng
(2026-02-04) 		-13.40 -37.75% 40,184,600 -260,300 -7.2
21.80
37
22.50
6 tháng
(2025-11-06) 		-4.80 -17.84% 71,787,000 -610,700 -16.7
21.80
37.10
22.50
12 tháng
(2025-05-12) 		-3.80 -14.68% 141,221,100 164,500 5.7
21.80
37.10
22.50
24 tháng
(2024-05-15) 		-4.50 -16.91% 208,478,175 442,858 10.6
18.54
37.10
22.50
36 tháng
(2023-05-22) 		-12.14 -35.45% 269,748,868 -163,549 -6.7
18.54
38.11
22.50
60 tháng
(2021-05-31) 		0.13 0.61% 551,924,297 -1,165,029 -35.3
12.38
43.59
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
14.50
 71,300 14.38 14.50 14.20 100 0 0.0
23/01/2018
14.38
 68,200 14.50 14.50 14.38 0 15,000 -0.4
22/01/2018
14.50
 73,650 14.79 14.79 14.44 0 15,000 -0.4
19/01/2018
14.79
 9,310 14.44 14.79 14.50 500 0 0.0
18/01/2018
14.44
 19,636 14.62 14.62 14.44 0 18,700 -0.5
17/01/2018
14.62
 12,977 14.62 14.73 14.62 0 10,000 -0.2
16/01/2018
14.62
 9,031 15.33 15.33 14.62 0 5,500 -0.1
15/01/2018
15.33
 10,590 14.62 15.33 14.44 300 3,200 -0.1
12/01/2018
14.62
 20,200 14.73 14.73 14.56 0 7,900 -0.2
11/01/2018
14.73
 18,540 14.73 14.73 14.62 0 0 0
10/01/2018
14.73
 31,121 14.79 14.79 14.68 0 17,500 -0.4
09/01/2018
14.79
 7,350 14.79 14.85 14.32 100 6,600 -0.2
08/01/2018
14.79
 33,477 14.68 15.33 14.68 100 19,900 -0.5
05/01/2018
14.68
 38,950 14.91 15.15 14.50 300 35,700 -0.9
04/01/2018
14.91
 24,400 14.97 15.33 14.50 100 0 0.0
03/01/2018
14.97
 8,016 14.79 15.21 14.79 200 0 0.0
02/01/2018
14.79
 4,100 14.79 15.39 14.79 100 0 0.0
29/12/2017
14.79
 24,820 14.68 15.39 14.68 3,700 0 0.1
28/12/2017
14.68
 27,088 14.79 14.79 14.62 0 488 -0.0
27/12/2017
14.79
 13,842 15.09 15.09 14.79 0 0 0
26/12/2017
15.09
 3,900 15.03 15.27 14.79 100 0 0.0
25/12/2017
15.03
 3,340 15.09 15.09 14.79 0 0 0
22/12/2017
15.09
 280 15.09 15.09 15.09 0 0 0
21/12/2017
15.09
 18,570 14.56 15.39 14.56 100 0 0.0
20/12/2017
14.56
 26,525 14.79 14.79 14.50 0 10,100 -0.2
19/12/2017
14.79
 700 14.68 15.39 14.79 100 0 0.0
18/12/2017
14.68
 29,825 14.56 14.79 14.50 200 19,100 -0.5
15/12/2017
14.56
 49,990 14.68 14.68 14.56 0 23,500 -0.6
14/12/2017
14.68
 13,300 14.79 14.79 14.68 0 9,100 -0.2
13/12/2017
14.79
 7,005 14.91 14.91 14.56 0 0 0
12/12/2017
14.91
 5,040 15.09 15.21 14.56 300 0 0.0
11/12/2017
15.09
 19,322 15.15 15.33 14.68 200 22 0.0
08/12/2017
15.15
 20,630 14.85 15.39 14.97 200 0 0.0
07/12/2017
14.85
 7,100 15.09 15.09 14.79 0 0 0
06/12/2017
15.09
 10,700 15.15 15.15 15.09 0 0 0
05/12/2017
15.15
 5,945 15.15 15.56 14.91 1,300 2,800 -0.0
04/12/2017
15.15
 4,358 15.03 15.86 15.09 100 0 0.0
01/12/2017
15.03
 6,120 14.79 15.33 14.91 200 0 0.0
30/11/2017
14.79
 43,300 15.09 15.68 14.79 400 14,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |