Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.50
-0.10
(-0.51%)
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
(2026-07-06) 		-1.40 -6.67% 2,606,600 3,200 0
17.70
21
19.50
2 tháng
(2026-06-08) 		-1.80 -8.41% 4,560,900 -6,528 0
17.70
21.40
19.50
3 tháng
(2026-05-07) 		-2.40 -10.91% 11,363,500 -272,341 0
17.70
24.40
19.50
6 tháng
(2026-02-06) 		-13.80 -41.32% 47,790,900 -672,241 -3.7
17.70
37
19.50
12 tháng
(2025-08-11) 		-9.70 -33.11% 112,407,500 -661,141 -4.2
17.70
37.10
19.50
24 tháng
(2024-08-15) 		-5.62 -22.27% 198,349,134 -249,103 5.7
17.70
37.10
19.50
36 tháng
(2023-08-21) 		-11.81 -37.60% 255,637,049 -820,739 -12.1
17.70
37.10
19.50
60 tháng
(2021-08-31) 		-13.43 -40.67% 519,124,469 -1,345,315 -23.7
12.38
43.59
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |