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)
11/07/2017
16.21
 10,100 15.98 16.57 16.21 100 0 0.0
10/07/2017
15.98
 27,900 16.57 16.57 15.98 0 0 0
07/07/2017
16.57
 641 16.39 16.57 16.57 0 0 0
06/07/2017
16.39
 3,111 16.27 16.39 16.33 0 0 0
05/07/2017
16.27
 22,600 16.33 16.57 16.27 0 0 0
04/07/2017
16.33
 16,500 16.21 16.57 16.15 3,100 0 0.1
03/07/2017
16.21
 9,910 16.51 16.63 16.04 200 0 0.0
30/06/2017
16.51
 7,585 16.57 16.87 16.27 3,500 0 0.1
29/06/2017
16.57
 4,792 16.57 16.57 16.27 1,100 0 0.0
28/06/2017
16.57
 6,333 16.51 17.46 16.27 800 0 0.0
27/06/2017
16.51
 12,255 16.57 16.57 16.27 2,900 0 0.1
26/06/2017
16.57
 6,519 16.33 16.57 16.33 800 0 0.0
23/06/2017
16.33
 6,479 16.75 16.87 16.33 100 0 0.0
22/06/2017
16.75
 3,910 16.87 16.92 16.75 0 0 0
21/06/2017
16.87
 642 16.87 17.10 16.33 200 0 0.0
20/06/2017
16.87
 5,740 16.57 17.75 16.10 200 0 0.0
19/06/2017
16.57
 9,770 16.45 17.75 16.27 400 5,300 -0.1
16/06/2017
16.45
 18,792 16.57 16.63 15.98 1,700 11,172 -0.3
15/06/2017: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2017
16.57
 10,863 16.27 17.16 16.51 2,900 0 0.1
14/06/2017
16.27
 14,301 16.49 16.49 16.27 100 0 0.0
13/06/2017
16.49
 22,135 16.38 16.71 16.33 130 4,800 -0.1
12/06/2017
16.38
 6,697 16.44 16.77 16.38 100 0 0.0
09/06/2017
16.44
 8,020 16.44 16.44 16.44 0 0 0
08/06/2017
16.44
 6,735 16.55 16.55 16.22 100 0 0.0
07/06/2017
16.55
 4,000 16.71 16.71 16.27 200 0 0.0
06/06/2017
16.71
 30,200 16.99 16.99 16.22 100 0 0.0
05/06/2017
16.99
 2,520 16.99 17.32 16.55 400 0 0.0
02/06/2017
16.99
 33,599 16.55 17.10 16.55 200 0 0.0
01/06/2017
16.55
 85,700 16.00 16.77 16.11 200 0 0.0
31/05/2017
16.00
 14,200 15.94 16.27 15.94 700 0 0.0
30/05/2017
15.94
 11,427 15.78 15.94 15.78 200 0 0.0
29/05/2017
15.78
 1,318 15.83 15.83 15.67 100 0 0.0
26/05/2017
15.83
 620 15.72 15.83 15.72 100 0 0.0
25/05/2017
15.72
 3,129 15.72 15.94 15.72 100 0 0.0
24/05/2017
15.72
 1,644 16.00 16.00 15.67 0 0 0
23/05/2017
16.00
 8,914 15.61 16.00 15.61 300 0 0.0
22/05/2017
15.61
 10,910 15.61 15.89 15.61 3,100 3,000 0.0
19/05/2017
15.61
 26,100 15.56 15.94 15.56 100 24,499 -0.7
18/05/2017
15.56
 19,600 15.78 16.16 15.56 100 17,600 -0.5
17/05/2017
15.78
 3,415 16.16 16.16 15.78 2,400 0 0.1
16/05/2017
16.16
 1,911 16.00 16.27 15.83 600 1,311 -0.0
15/05/2017
16.00
 18,828 16.00 16.27 15.83 300 0 0.0
12/05/2017
16.00
 78,200 15.45 16.00 15.45 100 0 0.0
11/05/2017
15.45
 9,799 15.45 15.45 15.45 0 0 0
10/05/2017
15.45
 17,286 15.45 15.56 15.45 2,000 9,900 -0.2
09/05/2017
15.45
 14,025 15.67 15.67 15.45 0 0 0
08/05/2017
15.67
 1,400 15.61 15.67 15.45 200 0 0.0
05/05/2017
15.61
 300 15.50 15.89 15.61 200 0 0.0
04/05/2017
15.50
 10,100 15.83 15.83 15.11 3,000 0 0.1
03/05/2017
15.83
 100 15.67 15.83 15.83 100 0 0.0
28/04/2017
15.67
 7,800 15.45 15.78 15.34 5,800 0 0.2
27/04/2017
15.45
 3,590 15.50 15.72 15.39 400 0 0.0
26/04/2017
15.50
 8,200 15.39 15.78 15.45 1,200 4,400 -0.1
25/04/2017
15.39
 3,640 15.61 15.78 15.39 400 0 0.0
24/04/2017
15.61
 9,990 15.45 15.89 15.45 1,200 500 0.0
21/04/2017
15.45
 25,144 15.72 15.72 15.45 1,000 0 0.0
20/04/2017
15.72
 1,610 15.72 15.89 15.72 1,100 0 0.0
19/04/2017
15.72
 15,862 15.61 15.94 15.61 1,300 0 0.0
18/04/2017
15.61
 12,139 15.61 16.00 15.50 200 0 0.0
17/04/2017
15.61
 4,730 15.67 16.00 15.61 1,100 10 0.0
14/04/2017
15.67
 7,100 15.94 16.00 15.45 800 0 0.0
13/04/2017
15.94
 393 15.56 16.00 15.94 300 0 0.0
12/04/2017
15.56
 3,500 15.94 16.11 15.50 1,200 0 0.0
11/04/2017
15.94
 3,004 15.83 16.00 15.45 900 2,100 -0.0
10/04/2017
15.83
 3,819 16.27 16.27 15.50 100 0 0.0
07/04/2017
16.27
 161 15.89 16.27 16.27 100 0 0.0
05/04/2017
15.89
 1,200 16.00 16.00 15.56 300 200 0.0
04/04/2017
16.00
 1,240 16.00 16.00 15.56 100 0 0.0
03/04/2017
16.00
 400 15.50 16.27 16.00 400 0 0.0
31/03/2017
15.50
 20,507 16.00 16.27 15.50 2,100 0 0.1
30/03/2017
16.00
 11,042 16.27 16.27 15.61 100 0 0.0
29/03/2017
16.27
 103 16.00 16.27 16.27 100 0 0.0
28/03/2017
16.00
 200 16.27 16.27 16.00 0 0 0
27/03/2017
16.27
 3,311 16.27 16.27 16.05 3,300 0 0.1
24/03/2017
16.27
 235,100 15.50 16.27 15.50 229,200 1,500 6.6
23/03/2017
15.50
 2,900 15.83 15.83 15.50 100 300 -0.0
22/03/2017
15.83
 5,635 15.72 16.05 15.45 400 0 0.0
21/03/2017
15.72
 63,250 16.05 16.05 15.45 600 0 0.0
20/03/2017
16.05
 1,915 16.82 16.82 15.50 200 0 0.0
17/03/2017
16.82
 13,778 15.39 16.82 15.28 8,900 0 0.3
16/03/2017
15.39
 21,109 15.17 15.50 15.11 400 0 0.0
15/03/2017
15.17
 21,900 15.50 15.56 15.17 11,105 11,105 0
14/03/2017
15.50
 3,038 15.45 15.78 15.45 100 0 0.0
13/03/2017
15.45
 4,500 15.50 15.56 15.45 0 0 0
10/03/2017
15.50
 13,400 15.50 15.67 15.39 200 0 0.0
09/03/2017
15.50
 2,700 15.89 15.94 15.45 200 0 0.0
08/03/2017
15.89
 3,477 15.67 16.00 15.67 700 0 0.0
07/03/2017
15.67
 3,734 15.61 15.67 15.45 600 0 0.0
06/03/2017
15.61
 17,948 15.78 15.78 15.45 0 0 0
03/03/2017
15.78
 8,142 15.78 15.89 15.45 300 0 0.0
02/03/2017
15.78
 7,700 15.89 15.89 15.45 100 0 0.0
01/03/2017
15.89
 25,431 15.89 15.89 15.50 400 0 0.0
28/02/2017
15.89
 25,185 16.00 16.00 15.72 200 0 0.0
27/02/2017
16.00
 16,740 16.11 16.44 15.89 500 0 0.0
24/02/2017
16.11
 11,139 15.83 17.10 15.72 800 0 0.0
23/02/2017
15.83
 29,095 16.22 16.22 15.83 10,200 0 0.3
22/02/2017
16.22
 22,206 16.44 16.44 16.16 400 1,200 -0.0
21/02/2017
16.44
 24,089 16.16 17.10 16.11 400 59 0.0
20/02/2017
16.16
 131,661 15.56 16.16 15.45 86,900 0 2.5
17/02/2017
15.56
 140,406 14.89 15.56 14.89 138,600 0 3.9

Chính sách bảo mật | Điều khoản sử dụng |