Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

31.70
-0.80
(-2.46%)
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
(2025-12-29) 		10.20 41.80% 18,877,100 -26,600 -0.8
24.20
35.90
32.50
2 tháng
(2025-12-01) 		9.30 36.76% 20,926,200 -180,000 -4.8
24
35.90
32.50
3 tháng
(2025-10-30) 		7.70 28.62% 23,665,500 -309,100 -8.1
24
35.90
32.50
6 tháng
(2025-08-01) 		5.20 17.69% 57,870,400 279,100 8.0
24
35.90
32.50
12 tháng
(2025-02-03) 		10.17 41.62% 116,538,954 700,230 17.5
18.54
35.90
32.50
24 tháng
(2024-02-15) 		4.04 13.22% 175,285,320 88,764 0.7
18.54
35.90
32.50
36 tháng
(2023-02-13) 		10.45 43.29% 269,821,019 -68,096 -4.7
18.54
38.11
32.50
60 tháng
(2021-02-23) 		11.55 50.10% 524,476,399 -1,049,129 -31.3
12.38
43.59
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |