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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |