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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |