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)
06/05/2016
15.94
 68,230 15.78 16.05 15.78 0 0 0
05/05/2016
15.78
 13,144 15.94 16.00 15.72 100 0 0.0
04/05/2016
15.94
 115,932 16.00 16.00 15.67 300 74,200 -2.1
29/04/2016
16.00
 66,558 16.00 16.00 16.00 0 0 0
28/04/2016
16.00
 38,480 16.05 16.05 16.00 1,000 0 0.0
27/04/2016
16.05
 22,300 16.00 16.49 16.05 2,500 0 0.1
26/04/2016
16.00
 72,500 16.00 16.05 15.89 1,000 34,774 -1.0
25/04/2016
16.00
 178,073 16.38 16.38 16.00 0 151,100 -4.4
22/04/2016
16.38
 45,772 16.00 16.38 16.00 8,400 0 0.2
21/04/2016
16.00
 51,654 16.00 16.16 16.00 4,000 15,000 -0.3
20/04/2016
16.00
 201,489 16.38 16.38 15.89 30,000 0 0.9
19/04/2016
16.38
 140,250 17.05 17.05 16.33 20,000 38,100 -0.5
15/04/2016
17.05
 93,150 17.27 17.27 16.82 18,000 5,950 0.4
14/04/2016
17.27
 119,377 17.32 17.60 16.82 27,400 5,000 0.7
13/04/2016
17.32
 26,169 17.38 17.38 17.21 2,000 0 0.1
12/04/2016
17.38
 33,205 17.54 17.54 17.21 500 3,000 -0.1
11/04/2016
17.54
 24,563 17.38 17.65 17.38 8,400 1,497 0.2
08/04/2016
17.38
 31,000 17.32 17.54 17.27 7,400 0 0.2
07/04/2016
17.32
 148,645 17.49 17.54 17.21 40,200 0 1.3
06/04/2016
17.49
 118,485 17.38 17.54 17.32 18,400 0 0.6
05/04/2016
17.38
 69,032 16.88 17.38 16.88 13,500 1,292 0.4
04/04/2016
16.88
 140,545 16.88 16.88 16.60 24,500 83,000 -1.8
01/04/2016
16.88
 186,510 17.38 17.49 16.71 41,000 0 1.3
31/03/2016
17.38
 104,670 17.43 17.60 17.38 20,000 0 0.6
30/03/2016
17.43
 83,764 17.43 17.82 17.43 22,200 2,400 0.6
29/03/2016
17.43
 140,700 17.98 17.98 17.43 28,100 0 0.9
28/03/2016
17.98
 35,054 17.65 18.04 17.60 2,900 10,000 -0.2
25/03/2016
17.65
 166,629 17.98 17.98 17.65 13,100 1,334 0.4
24/03/2016
17.98
 158,101 18.20 18.31 17.98 9,900 4,000 0.2
23/03/2016
18.20
 67,470 18.15 18.26 18.15 7,400 0 0.2
22/03/2016
18.15
 79,440 18.15 18.20 18.09 13,000 0 0.4
21/03/2016
18.15
 90,900 18.31 18.31 17.93 0 0 0
18/03/2016
18.31
 51,800 18.26 18.42 18.20 15,400 0 0.5
17/03/2016
18.26
 126,829 18.48 18.48 18.20 20,300 67,539 -1.6
16/03/2016
18.48
 179,065 18.31 18.65 18.31 0 27,500 -0.9
15/03/2016
18.31
 153,210 18.09 18.54 18.09 0 0 0
14/03/2016
18.09
 55,421 18.09 18.31 18.09 1,000 0 0.0
11/03/2016
18.09
 75,520 18.09 18.37 18.04 0 0 0
10/03/2016
18.09
 100,000 18.15 18.26 18.04 3,200 25,000 -0.7
09/03/2016
18.15
 114,550 18.26 18.26 18.09 0 0 0
08/03/2016
18.26
 60,900 18.20 18.42 18.09 10,500 1,500 0.3
07/03/2016
18.20
 101,100 18.48 18.54 18.20 0 0 0
04/03/2016
18.48
 56,524 18.37 18.48 18.20 3,300 0 0.1
03/03/2016
18.37
 127,521 18.26 18.37 17.98 6,500 0 0.2
02/03/2016
18.26
 236,915 18.59 18.65 18.26 5,100 79,400 -2.5
01/03/2016
18.59
 70,220 18.76 18.76 18.59 0 0 0
29/02/2016
18.76
 128,100 18.37 18.76 18.37 0 300 -0.0
26/02/2016
18.37
 29,500 18.48 18.59 18.37 0 3,300 -0.1
25/02/2016
18.48
 169,800 18.31 18.81 18.26 0 0 0
24/02/2016
18.31
 66,430 18.42 18.48 18.31 0 0 0
23/02/2016
18.42
 48,100 18.42 18.59 18.37 0 0 0
22/02/2016
18.42
 173,400 18.26 18.76 18.26 18,000 9,000 0.3
19/02/2016
18.26
 175,955 18.48 18.48 18.20 0 50,000 -1.7
18/02/2016
18.48
 186,089 18.37 18.92 18.31 32,300 114,700 -2.8
17/02/2016
18.37
 415,923 19.31 19.42 18.20 8,300 55,000 -1.6
16/02/2016
19.31
 259,280 19.75 19.86 19.20 42,100 0 1.5
15/02/2016
19.75
 93,645 20.25 20.25 19.75 1,900 2,645 -0.0
05/02/2016
20.25
 25,252 19.91 20.25 19.97 5,300 0 0.2
04/02/2016
19.91
 46,400 19.97 20.13 19.80 3,200 2 0.1
03/02/2016
19.97
 115,700 20.02 20.02 19.86 77,900 400 2.8
02/02/2016
20.02
 33,380 19.75 20.02 19.86 0 0 0
01/02/2016
19.75
 54,675 19.75 19.75 19.53 9,500 0 0.3
29/01/2016
19.75
 217,147 20.08 20.08 19.64 500 2,900 -0.1
28/01/2016
20.08
 53,692 20.58 20.58 20.08 0 2,000 -0.1
27/01/2016
20.58
 48,990 20.47 20.69 20.47 0 0 0
26/01/2016
20.47
 56,600 20.85 20.85 20.41 11,200 7,900 0.1
25/01/2016
20.85
 98,553 20.91 20.96 20.47 0 21,000 -0.8
22/01/2016
20.91
 68,249 20.80 20.91 20.41 29,600 1,500 1.1
21/01/2016
20.80
 36,300 20.80 20.85 20.63 10,000 0 0.4
20/01/2016
20.80
 117,800 20.91 21.02 20.74 41,900 2,300 1.5
19/01/2016
20.91
 56,996 20.69 21.18 20.69 5,000 4,000 0.0
18/01/2016
20.69
 109,675 20.85 20.85 20.36 61,300 700 2.3
15/01/2016
20.85
 58,187 21.02 21.40 20.85 3,700 172 0.1
14/01/2016
21.02
 134,010 21.13 21.13 20.80 35,200 0 1.3
13/01/2016
21.13
 167,800 21.07 21.29 20.96 40,200 0 1.5
12/01/2016
21.07
 78,736 21.13 21.13 20.85 42,700 0 1.6
11/01/2016
21.13
 59,663 21.18 22.07 21.07 32,300 0 1.2
08/01/2016
21.18
 90,992 21.18 21.29 20.96 50,200 14,700 1.4
07/01/2016
21.18
 340,480 21.07 21.35 20.69 125,600 6,000 4.6
06/01/2016
21.07
 363,280 20.02 21.07 20.08 102,700 0 3.8
05/01/2016
20.02
 170,734 19.69 20.08 19.58 116,200 0 4.2
04/01/2016
19.69
 71,500 19.91 20.08 19.58 32,900 0 1.2
31/12/2015
19.91
 103,832 19.69 20.08 19.69 25,300 0 0.9
30/12/2015
19.69
 95,529 19.09 19.80 18.98 46,518 0 1.7
29/12/2015
19.09
 45,700 19.14 19.14 18.98 10,000 0 0.3
28/12/2015
19.14
 27,336 19.09 19.14 18.92 0 0 0
25/12/2015
19.09
 30,720 18.92 19.09 18.92 0 0 0
24/12/2015
18.92
 35,500 18.92 19.20 18.92 0 5,000 -0.2
23/12/2015
18.92
 52,471 19.25 19.25 18.81 0 5,000 -0.2
22/12/2015
19.25
 48,750 19.36 19.75 19.20 2,700 12,500 -0.3
21/12/2015
19.36
 71,429 19.91 20.08 19.36 1,000 5,000 -0.1
18/12/2015
19.91
 75,777 19.97 20.08 19.91 0 0 0
17/12/2015
19.97
 128,582 20.25 20.30 19.97 0 80,008 -2.9
16/12/2015
20.25
 111,211 19.97 20.30 19.97 2,000 0 0.1
15/12/2015
19.97
 88,220 19.91 20.08 19.58 35,600 7,000 1.0
14/12/2015
19.91
 138,900 19.75 19.91 19.47 80,000 7,000 2.6
11/12/2015: Cổ tức tiền mặt tỉ lệ: 30%
11/12/2015
19.75
 63,479 19.58 20.69 19.47 0 7,000 -0.3
10/12/2015
19.58
 85,900 20.14 20.24 19.58 8,000 7,000 0.0
09/12/2015
20.14
 341,900 19.74 20.60 19.74 70,500 7,000 2.5
08/12/2015
19.74
 101,410 19.79 19.94 19.48 3,500 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |