Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.80
-0.20
(-0.77%)
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
(2025-11-05) 		-1 -3.70% 2,399,800 -251,900 -6.5
25.30
27
25.80
2 tháng
(2025-10-06) 		-3 -10.34% 8,352,300 -307,100 -8.7
24.90
29.20
25.80
3 tháng
(2025-09-08) 		-0.80 -2.99% 17,358,400 257,800 7.7
24.90
29.80
25.80
6 tháng
(2025-06-09) 		0.60 2.36% 59,397,900 392,500 11.5
24.50
30
25.80
12 tháng
(2024-12-10) 		4.81 22.68% 108,667,497 771,107 19.6
18.54
30
25.80
24 tháng
(2023-12-18) 		-2.96 -10.21% 158,265,800 61,159 -0.6
18.54
33.20
25.80
36 tháng
(2022-12-21) 		6.95 36.46% 263,549,948 146,104 1.1
18.54
38.11
25.80
60 tháng
(2020-12-31) 		1.78 7.34% 519,594,671 -416,529 -15.1
12.38
43.59
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/02/2017
14.89
 5,500 15.17 15.45 14.89 5,400 0 0.1
15/02/2017
15.17
 82,440 15.00 15.17 14.89 0 0 0
14/02/2017
15.00
 26,621 14.95 15.45 14.89 2,400 3,000 -0.0
13/02/2017
14.95
 5,703 14.95 15.00 14.89 2,200 0 0.1
10/02/2017
14.95
 25,200 14.89 14.95 14.89 7,500 0 0.2
09/02/2017
14.89
 74,341 14.89 14.89 14.84 72,000 0 1.9
08/02/2017
14.89
 26,722 15.00 15.00 14.40 26,000 0 0.7
07/02/2017
15.00
 200 14.95 15.17 15.00 100 0 0.0
06/02/2017
14.95
 220 15.17 15.17 14.34 0 0 0
03/02/2017
15.17
 100 16.00 16.00 15.17 0 0 0
02/02/2017
16.00
 100 14.78 16.00 16.00 100 0 0.0
25/01/2017
14.78
 1,610 14.29 14.89 14.40 1,510 0 0.0
24/01/2017
14.29
 300 14.34 14.34 13.90 100 0 0.0
23/01/2017
14.34
 1,810 14.89 14.89 13.79 100 0 0.0
20/01/2017
14.89
 0 14.89 14.89 14.89 0 0 0
19/01/2017
14.89
 100 13.79 14.89 14.89 100 0 0.0
18/01/2017
13.79
 3,724 14.84 14.84 13.79 0 0 0
17/01/2017
14.84
 61 14.84 14.84 14.84 0 0 0
16/01/2017
14.84
 2,400 14.73 15.00 14.12 100 0 0.0
13/01/2017
14.73
 0 14.73 14.73 14.73 0 0 0
12/01/2017
14.73
 9,934 13.85 14.73 13.96 100 0 0.0
11/01/2017
13.85
 3,407 14.29 14.40 13.85 300 1,000 -0.0
10/01/2017
14.29
 1,213 14.34 14.45 14.29 0 0 0
09/01/2017
14.34
 1,110 14.45 14.89 14.34 100 0 0.0
06/01/2017
14.45
 2,212 14.62 14.89 14.34 100 0 0.0
05/01/2017
14.62
 1,503 14.62 14.62 14.34 0 0 0
04/01/2017
14.62
 660 14.73 14.73 14.62 0 0 0
03/01/2017
14.73
 2,460 15.23 15.23 14.62 100 0 0.0
30/12/2016
15.23
 8,401 14.73 15.45 13.79 7,500 0 0.2
29/12/2016
14.73
 2,050 14.45 14.73 14.40 100 0 0.0
28/12/2016
14.45
 1,380 14.45 14.78 14.45 100 0 0.0
27/12/2016
14.45
 3,500 14.62 14.62 14.34 0 0 0
26/12/2016
14.62
 1,400 14.78 14.78 14.56 0 0 0
23/12/2016
14.78
 2,200 14.73 14.78 14.73 0 0 0
22/12/2016
14.73
 1,019 14.67 14.73 14.45 300 0 0.0
21/12/2016
14.67
 1,511 14.84 14.89 14.51 200 0 0.0
20/12/2016
14.84
 27,470 14.67 15.45 14.34 300 26,000 -0.7
19/12/2016
14.67
 8,300 15.00 15.00 14.67 100 0 0.0
16/12/2016
15.00
 1,211 15.17 15.17 14.89 0 0 0
15/12/2016
15.17
 102 14.89 15.17 15.17 100 0 0.0
14/12/2016
14.89
 2,000 15.00 15.00 14.67 0 0 0
13/12/2016
15.00
 1,100 15.11 15.11 14.89 100 0 0.0
12/12/2016
15.11
 10 15.11 15.11 15.11 0 0 0
09/12/2016
15.11
 2,100 14.95 15.28 14.95 100 0 0.0
08/12/2016
14.95
 5,277 14.89 14.95 14.62 200 0 0.0
07/12/2016
14.89
 9,280 15.00 15.17 14.62 5,000 0 0.1
06/12/2016
15.00
 510 15.17 15.17 15.00 0 0 0
05/12/2016
15.17
 1,874 15.28 15.28 15.17 0 0 0
02/12/2016
15.28
 33,450 15.11 15.28 14.95 26,000 0 0.7
01/12/2016
15.11
 3,690 15.17 15.17 14.95 100 0 0.0
30/11/2016
15.17
 4,500 15.17 15.17 14.89 600 0 0.0
29/11/2016
15.17
 230 15.06 15.17 15.17 200 0 0.0
28/11/2016
15.06
 16,061 15.28 15.39 14.89 200 0 0.0
25/11/2016
15.28
 1,020 15.28 15.28 15.28 0 0 0
24/11/2016
15.28
 10 15.28 15.28 15.28 0 0 0
23/11/2016
15.28
 76,200 15.06 16.55 14.89 224,700 0 6.2
22/11/2016
15.06
 13,158 15.06 15.11 14.67 0 1,100 -0.0
21/11/2016
15.06
 1,260 15.11 15.11 14.62 100 0 0.0
18/11/2016
15.11
 9,177 15.28 15.28 14.73 1,200 8,970 -0.2
17/11/2016
15.28
 40,900 15.17 15.28 15.17 0 0 0
16/11/2016
15.17
 111,122 15.06 15.23 14.89 100 0 0.0
15/11/2016
15.06
 11,290 15.06 15.23 15.00 100 0 0.0
14/11/2016
15.06
 64,878 15.23 15.23 14.89 0 0 0
11/11/2016
15.23
 18,000 15.17 15.39 15.17 300 0 0.0
10/11/2016
15.17
 5,209 15.11 15.56 14.89 200 0 0.0
09/11/2016
15.11
 5,300 15.11 15.11 14.84 0 0 0
08/11/2016
15.11
 1,201 15.17 15.17 15.11 0 0 0
07/11/2016
15.17
 5,500 15.23 15.23 14.89 100 0 0.0
04/11/2016
15.23
 800 15.17 15.23 14.95 300 0 0.0
03/11/2016
15.17
 2,100 15.28 15.28 14.95 100 0 0.0
02/11/2016
15.28
 2,500 15.00 15.28 15.00 100 0 0.0
01/11/2016
15.00
 2,467 15.00 15.28 15.00 0 0 0
31/10/2016
15.00
 18,700 15.56 15.56 14.95 100 600 -0.0
28/10/2016
15.56
 500 15.94 15.94 15.56 0 500 -0.0
27/10/2016
15.94
 31,500 15.94 15.94 15.34 200 500 -0.0
26/10/2016
15.94
 4,734 15.94 15.94 15.45 100 0 0.0
25/10/2016
15.94
 104,000 15.72 16.00 15.56 0 0 0
24/10/2016
15.72
 14,675 15.61 15.94 15.72 100 0 0.0
21/10/2016
15.61
 1,439 15.94 15.94 15.61 0 0 0
20/10/2016
15.94
 12,539 15.72 16.00 15.94 100 0 0.0
19/10/2016
15.72
 10,700 15.56 15.72 15.72 0 0 0
18/10/2016
15.56
 19,555 15.78 15.78 15.45 0 0 0
17/10/2016
15.78
 12,509 15.67 15.89 15.34 200 0 0.0
14/10/2016
15.67
 9,486 15.72 15.72 15.50 0 0 0
13/10/2016
15.72
 16,153 15.72 15.83 15.56 0 0 0
12/10/2016
15.72
 4,870 15.83 15.89 15.72 0 1,500 -0.0
11/10/2016
15.83
 3,300 15.94 16.00 15.78 0 0 0
10/10/2016
15.94
 234,907 15.83 16.11 15.61 292,200 93,100 5.7
07/10/2016
15.83
 59,850 15.61 15.83 15.61 0 0 0
06/10/2016
15.61
 39,700 15.67 15.67 15.61 1,300 11,500 -0.3
05/10/2016
15.67
 22,050 15.39 15.67 15.17 0 0 0
04/10/2016
15.39
 10,003 15.45 15.56 15.39 0 0 0
03/10/2016
15.45
 163,721 15.45 15.45 15.17 0 0 0
30/09/2016
15.45
 35,417 15.28 15.61 15.23 0 0 0
29/09/2016
15.28
 28,929 15.11 15.45 15.17 0 5,000 -0.1
28/09/2016
15.11
 9,689 15.06 15.17 15.00 0 0 0
27/09/2016
15.06
 6,600 15.11 15.11 15.00 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |