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)
26/09/2016
15.11
 25,150 15.17 15.17 15.06 0 0 0
23/09/2016
15.17
 40,500 15.39 15.39 15.06 0 0 0
22/09/2016
15.39
 3,003 15.45 15.45 15.34 0 0 0
21/09/2016
15.45
 1,000 15.45 15.72 15.17 200 0 0.0
20/09/2016
15.45
 46,435 15.28 15.67 15.17 3,100 0 0.1
19/09/2016
15.28
 2,017 15.50 15.50 15.17 200 0 0.0
16/09/2016
15.50
 1,140 15.56 15.56 15.34 100 0 0.0
15/09/2016
15.56
 1,526 15.56 15.67 15.34 200 0 0.0
14/09/2016
15.56
 6,349 15.17 15.56 15.45 100 0 0.0
13/09/2016
15.17
 10,600 15.78 15.78 15.17 0 0 0
12/09/2016
15.78
 1,450 16.00 16.00 15.45 200 0 0.0
09/09/2016
16.00
 10,800 16.38 16.38 15.56 700 0 0.0
08/09/2016
16.38
 24,930 15.28 16.77 14.89 2,000 1,000 0.0
07/09/2016
15.28
 4,328 15.56 15.56 15.17 0 0 0
06/09/2016
15.56
 7,000 15.67 15.67 15.45 0 0 0
05/09/2016
15.67
 6,267 15.89 16.00 15.56 100 4,210 -0.1
01/09/2016
15.89
 277 15.94 15.94 15.89 0 0 0
31/08/2016
15.94
 200,907 15.39 16.00 15.39 260,600 41,910 6.2
30/08/2016
15.39
 5,410 15.23 15.72 14.89 300 500 -0.0
29/08/2016
15.23
 2,010 15.72 15.72 15.23 500 0 0.0
26/08/2016
15.72
 119,400 15.17 15.72 14.78 100 25,500 -0.7
25/08/2016
15.17
 73,217 14.73 15.17 14.73 4,100 30,000 -0.7
24/08/2016
14.73
 5,001 14.89 14.89 14.73 0 100 -0.0
23/08/2016
14.89
 51,900 15.11 15.11 14.67 200 50,000 -1.3
22/08/2016
15.11
 15,750 14.78 15.11 14.62 100 0 0.0
19/08/2016
14.78
 43,700 14.95 14.95 14.78 0 19,450 -0.5
18/08/2016
14.95
 49,850 15.11 15.17 14.89 0 14,700 -0.4
17/08/2016
15.11
 20,400 15.06 15.11 15.06 0 0 0
16/08/2016
15.06
 32,800 15.23 15.23 15.00 0 14,800 -0.4
15/08/2016
15.23
 17,552 15.39 15.39 15.17 0 0 0
12/08/2016
15.39
 11,118 15.23 15.39 15.17 300 0 0.0
11/08/2016
15.23
 22,200 15.72 15.72 15.23 500 20,200 -0.5
10/08/2016
15.72
 36,813 15.72 15.72 15.34 100 32,200 -0.9
09/08/2016
15.72
 71,215 15.72 15.94 15.23 100 20,000 -0.6
08/08/2016
15.72
 69,400 15.23 15.72 15.50 66,900 58,200 0.2
05/08/2016
15.23
 5,212 15.56 15.56 15.23 0 0 0
04/08/2016
15.56
 10,200 15.00 15.56 15.17 10,000 5,500 0.1
03/08/2016
15.00
 51,309 15.56 16.11 15.00 15,200 14,200 0.0
02/08/2016
15.56
 31,373 16.00 16.00 15.50 220,200 229,430 -0.3
01/08/2016
16.00
 7,800 16.22 16.22 15.83 5,300 0 0.2
29/07/2016
16.22
 57,295 16.38 16.38 15.94 7,800 2,195 0.2
28/07/2016
16.38
 2,700 16.44 16.44 16.22 2,300 0 0.1
27/07/2016
16.44
 3,930 16.22 16.49 16.38 900 0 0.0
26/07/2016
16.22
 4,300 16.27 16.27 16.05 0 0 0
25/07/2016
16.27
 9,150 16.55 16.55 16.27 0 6,200 -0.2
22/07/2016
16.55
 24,000 16.82 16.82 16.44 0 0 0
21/07/2016
16.82
 1,116 16.88 16.88 16.82 0 0 0
20/07/2016
16.88
 3,100 16.88 16.88 16.60 200 0 0.0
19/07/2016
16.88
 2,839 17.10 17.10 16.71 200 0 0.0
18/07/2016
17.10
 26,700 17.32 17.38 17.10 176,300 165,100 0.4
15/07/2016
17.32
 13,730 17.32 17.43 17.10 13,700 0 0.4
14/07/2016
17.32
 40,198 17.05 17.38 16.27 233,900 5,100 7.2
13/07/2016
17.05
 1,300 17.21 17.21 16.99 0 0 0
12/07/2016
17.21
 8,127 17.21 17.21 16.55 0 5,400 -0.2
11/07/2016
17.21
 68,800 17.38 17.49 17.21 0 0 0
08/07/2016
17.38
 86,300 17.27 17.38 17.16 0 0 0
07/07/2016
17.27
 75,820 16.94 17.27 16.88 0 0 0
06/07/2016
16.94
 65,200 16.82 17.27 16.82 5,000 1,000 0.1
05/07/2016
16.82
 41,700 16.82 16.82 16.82 39,300 0 1.2
04/07/2016
16.82
 44,493 16.82 16.82 16.82 35,000 5,200 0.9
01/07/2016
16.82
 37,475 16.88 16.88 16.55 32,300 23,800 0.3
30/06/2016
16.88
 8,400 16.88 16.94 16.49 1,000 0 0.0
29/06/2016
16.88
 15,095 16.55 16.88 16.55 13,200 0 0.4
28/06/2016
16.55
 25,300 16.38 16.55 16.49 20,000 0 0.6
27/06/2016
16.38
 18,200 16.27 16.55 16.00 15,600 0 0.5
24/06/2016
16.27
 33,260 16.55 16.55 14.89 7,500 5,000 0.1
23/06/2016
16.55
 23,010 16.33 16.55 16.27 0 0 0
22/06/2016
16.33
 11,195 16.55 16.71 16.27 100 0 0.0
21/06/2016
16.55
 54,500 16.82 16.88 16.55 0 49,000 -1.5
20/06/2016
16.82
 2,913 16.82 17.38 16.55 200 0 0.0
17/06/2016
16.82
 69,247 17.10 17.10 16.55 49,400 49,000 0.0
16/06/2016
17.10
 85,256 17.27 17.38 17.05 68,500 68,700 -0.0
15/06/2016
17.27
 35,353 17.27 17.27 17.10 23,300 0 0.7
14/06/2016
17.27
 10,600 17.32 17.32 17.10 4,100 0 0.1
13/06/2016
17.32
 14,630 17.32 17.60 17.10 4,500 0 0.1
10/06/2016
17.32
 10,200 17.27 17.38 17.21 3,800 0 0.1
09/06/2016
17.27
 9,798 17.43 17.65 17.16 200 0 0.0
08/06/2016
17.43
 25,082 17.49 17.65 17.32 7,000 2,400 0.1
07/06/2016
17.49
 217,746 17.32 17.49 17.05 189,400 35,500 4.8
06/06/2016
17.32
 8,600 17.21 17.32 17.10 6,500 0 0.2
03/06/2016
17.21
 200 17.21 17.21 17.21 0 0 0
02/06/2016
17.21
 37,565 17.43 17.65 16.55 20,800 19,555 0.0
01/06/2016
17.43
 3,937 17.65 17.65 17.43 0 0 0
31/05/2016
17.65
 134,992 17.43 17.65 17.43 131,500 0 4.2
30/05/2016
17.43
 38,490 17.10 17.49 17.10 25,000 0 0.8
27/05/2016
17.10
 129,700 17.16 17.16 17.10 120,000 10,000 3.4
26/05/2016
17.16
 38,187 17.10 17.16 17.10 30,600 0 0.9
25/05/2016
17.10
 26,510 17.10 17.10 17.10 25,400 0 0.8
24/05/2016
17.10
 57,200 17.10 17.16 17.05 46,100 0 1.4
23/05/2016
17.10
 49,520 17.10 17.10 16.88 48,500 16,900 1.0
20/05/2016
17.10
 17,600 17.10 17.27 17.10 14,900 5,100 0.3
19/05/2016
17.10
 202,070 17.10 17.10 16.60 183,700 111,550 2.2
18/05/2016
17.10
 149,400 16.99 17.38 16.99 129,400 23,000 3.3
17/05/2016
16.99
 248,338 16.05 17.05 16.00 159,600 0 4.8
16/05/2016
16.05
 5,940 16.05 16.05 15.89 0 3,000 -0.1
13/05/2016
16.05
 231,800 15.83 16.11 15.72 187,900 0 5.5
12/05/2016
15.83
 9,728 15.89 15.89 15.83 2,100 0 0.1
11/05/2016
15.89
 15,950 15.89 15.94 15.83 100 9,700 -0.3
10/05/2016
15.89
 74,078 15.94 16.00 15.89 0 0 0
09/05/2016
15.94
 44,508 15.94 16.00 15.94 202,600 0 5.8

Chính sách bảo mật | Điều khoản sử dụng |