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)
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
05/09/2017
16.21
 6,882 16.15 16.57 16.21 100 0 0.0
01/09/2017
16.15
 2,202 16.39 16.39 16.15 0 0 0
31/08/2017
16.39
 1,700 16.27 16.39 16.15 1,200 0 0.0
30/08/2017
16.27
 130 16.21 16.27 16.27 0 0 0
29/08/2017
16.21
 3,905 16.27 16.27 16.15 140 0 0.0
28/08/2017
16.27
 400 16.39 16.39 16.27 0 0 0
25/08/2017
16.39
 0 16.39 16.39 16.39 0 0 0
24/08/2017
16.39
 670 16.39 16.39 16.39 0 0 0
23/08/2017
16.39
 507 16.51 16.51 16.15 300 0 0.0
22/08/2017
16.51
 100 16.33 16.51 16.51 100 0 0.0
21/08/2017
16.33
 16,275 16.51 16.51 16.27 0 0 0
18/08/2017
16.51
 693 16.33 16.57 15.98 300 0 0.0
17/08/2017
16.33
 12,240 16.33 16.33 15.39 5,300 0 0.1
16/08/2017
16.33
 43,175 16.39 16.39 15.98 17,800 0 0.5
15/08/2017
16.39
 5,000 16.45 16.45 16.39 0 0 0
14/08/2017
16.45
 11,448 16.51 16.51 16.45 5,000 0 0.1
11/08/2017
16.51
 16,400 16.51 16.57 16.45 0 1,400 -0.0
10/08/2017
16.51
 300 16.51 16.51 16.45 300 0 0.0
09/08/2017
16.51
 8,700 16.57 16.57 16.33 3,700 0 0.1
08/08/2017
16.57
 11,030 16.51 16.57 16.45 500 0 0.0
07/08/2017
16.51
 1,715 16.51 16.57 16.21 1,400 0 0.0
04/08/2017
16.51
 6,775 16.39 16.51 16.27 4,000 0 0.1
03/08/2017
16.39
 1,874 16.39 16.57 16.21 1,400 0 0.0
02/08/2017
16.39
 1,201 16.39 16.39 16.04 0 0 0
01/08/2017
16.39
 200 16.39 16.39 16.39 0 0 0
31/07/2017
16.39
 23,600 16.39 16.57 16.21 3,100 0 0.1
28/07/2017
16.39
 38,312 16.39 16.57 16.21 100 0 0.0
27/07/2017
16.39
 7,900 16.27 16.57 16.27 300 0 0.0
26/07/2017
16.27
 17,160 16.21 16.33 16.21 0 0 0
25/07/2017
16.21
 8,950 16.21 16.51 15.98 200 0 0.0
24/07/2017
16.21
 8,587 16.21 16.21 15.98 300 0 0.0
21/07/2017
16.21
 4,304 16.27 16.69 16.15 500 0 0.0
20/07/2017
16.27
 6,800 16.21 16.57 16.10 200 0 0.0
19/07/2017
16.21
 4,859 16.45 16.45 16.15 0 0 0
18/07/2017
16.45
 3,863 16.27 16.57 16.15 1,400 0 0.0
17/07/2017
16.27
 9,250 16.39 16.39 16.15 100 0 0.0
14/07/2017
16.39
 7,000 16.51 16.51 16.21 200 0 0.0
13/07/2017
16.51
 3,100 16.39 16.51 16.39 100 400 -0.0
12/07/2017
16.39
 16,110 16.21 16.63 16.27 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |