Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

27
1.40
(5.47%)
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
(2026-02-23) 		-6.90 -21.43% 19,565,400 -20,100 -1.6
25.30
37
25.60
2 tháng
(2026-01-16) 		-1.80 -6.64% 52,540,400 -141,900 -6.1
25.30
37.10
25.60
3 tháng
(2025-12-17) 		0.70 2.85% 57,541,300 -169,300 -6.8
24
37.10
25.60
6 tháng
(2025-09-18) 		-3.20 -11.23% 71,631,900 -266,700 -9.1
24
37.10
25.60
12 tháng
(2025-03-24) 		1.26 5.24% 140,420,200 545,931 10.5
18.54
37.10
25.60
24 tháng
(2024-03-27) 		-7.43 -22.70% 205,571,775 -76,302 -6.1
18.54
37.10
25.60
36 tháng
(2023-04-03) 		-6.96 -21.57% 277,618,844 -153,856 -8.8
18.54
38.11
25.60
60 tháng
(2021-04-12) 		2 8.57% 548,450,597 -1,254,229 -39.0
12.38
43.59
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2017
15.09
 8,700 15.03 15.39 14.91 200 1,700 -0.0
28/11/2017
15.03
 13,692 14.97 15.39 14.79 200 8,000 -0.2
27/11/2017
14.97
 7,450 15.39 15.98 14.79 100 4,800 -0.1
24/11/2017
15.39
 2,611 14.79 16.27 14.79 300 2,200 -0.0
23/11/2017
14.79
 15,384 15.09 15.09 14.79 0 5,200 -0.1
22/11/2017
15.09
 25,600 15.33 15.86 15.09 100 6,700 -0.2
21/11/2017
15.33
 17,159 15.98 15.98 15.33 2,700 4,800 -0.1
20/11/2017
15.98
 1,100 15.98 15.98 15.98 0 0 0
17/11/2017
15.98
 2,045 15.98 16.57 15.62 200 45 0.0
16/11/2017
15.98
 6,723 15.98 16.45 15.74 100 0 0.0
15/11/2017
15.98
 4,300 16.51 16.51 15.98 0 0 0
14/11/2017
16.51
 500 15.98 16.51 15.68 100 0 0.0
13/11/2017
15.98
 3,134 16.57 16.57 15.98 0 0 0
10/11/2017
16.57
 34 16.57 16.57 16.57 0 13 -0.0
09/11/2017
16.57
 425 16.57 16.57 16.10 100 75 0.0
08/11/2017
16.57
 830 16.75 16.75 16.04 500 0 0.0
07/11/2017
16.75
 500 16.75 16.75 15.98 100 0 0.0
06/11/2017
16.75
 700 17.10 17.10 15.92 400 200 0.0
03/11/2017
17.10
 10 17.10 17.10 17.10 0 0 0
02/11/2017
17.10
 0 17.10 17.10 17.10 0 0 0
01/11/2017
17.10
 1,102 17.69 17.69 15.98 100 0 0.0
31/10/2017
17.69
 4,300 16.45 17.75 15.98 4,200 0 0.1
30/10/2017
16.45
 500 16.21 16.45 15.98 400 0 0.0
27/10/2017
16.21
 6,287 16.87 16.87 15.92 100 0 0.0
26/10/2017
16.87
 0 16.87 16.87 16.87 0 0 0
25/10/2017
16.87
 110 16.27 16.87 16.87 100 0 0.0
24/10/2017
16.27
 3,600 16.57 16.57 15.92 2,500 0 0.1
23/10/2017
16.57
 315 16.75 16.75 15.80 100 0 0.0
20/10/2017
16.75
 200 16.51 16.75 15.80 100 0 0.0
19/10/2017
16.51
 4,671 16.75 16.75 15.80 100 0 0.0
18/10/2017
16.75
 0 16.75 16.75 16.75 0 0 0
17/10/2017
16.75
 609 16.69 16.75 16.57 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |