Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

31.50
-1
(-3.08%)
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)
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
16/10/2017
16.69
 3,046 16.57 16.87 16.57 300 0 0.0
13/10/2017
16.57
 17,200 16.57 16.87 16.57 100 0 0.0
12/10/2017
16.57
 10,727 16.51 16.57 16.27 2,600 0 0.1
11/10/2017
16.51
 27,100 16.27 16.57 16.27 0 0 0
10/10/2017
16.27
 17 16.27 16.27 16.27 0 17 -0.0
09/10/2017
16.27
 1,325 16.45 16.45 15.68 100 0 0.0
06/10/2017
16.45
 205 16.45 16.45 15.68 100 0 0.0
05/10/2017
16.45
 75 16.45 16.45 16.45 0 0 0
04/10/2017
16.45
 0 16.45 16.45 16.45 0 0 0
03/10/2017
16.45
 0 16.45 16.45 16.45 0 0 0
02/10/2017
16.45
 400 16.45 16.57 16.45 200 0 0.0
29/09/2017
16.45
 4,454 16.33 16.57 16.27 400 54 0.0
28/09/2017
16.33
 12,965 16.27 16.33 16.27 400 300 0.0
27/09/2017
16.27
 7,200 16.27 16.27 16.27 0 0 0
26/09/2017
16.27
 3,000 16.21 16.27 16.27 0 500 -0.0
25/09/2017
16.21
 5,300 16.27 16.27 16.21 0 2,000 -0.1
22/09/2017
16.27
 1 16.27 16.27 16.27 0 0 0
21/09/2017
16.27
 321 16.21 16.27 15.74 100 0 0.0
20/09/2017
16.21
 6,907 16.15 16.21 16.15 0 0 0
19/09/2017
16.15
 81 16.15 16.15 16.15 0 0 0
18/09/2017
16.15
 350 16.33 16.33 16.15 0 0 0
15/09/2017
16.33
 1,300 16.21 16.33 16.21 300 0 0.0
14/09/2017
16.21
 24,800 16.21 16.21 16.21 0 0 0
13/09/2017
16.21
 9,300 16.21 16.21 16.21 0 0 0
12/09/2017
16.21
 11,800 16.21 16.21 16.15 0 0 0
11/09/2017
16.21
 795 16.21 16.21 16.21 0 0 0
08/09/2017
16.21
 1,400 16.15 16.21 16.15 600 0 0.0
07/09/2017
16.15
 1,710 16.15 16.57 16.15 100 0 0.0
06/09/2017
16.15
 3,465 16.21 16.21 16.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |