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)
07/12/2015
19.79
 52,726 19.79 19.94 19.68 200 7,000 -0.3
04/12/2015
19.79
 35,960 19.84 19.84 19.58 6,100 0 0.2
03/12/2015
19.84
 144,334 19.79 20.04 19.68 2,800 0 0.1
02/12/2015
19.79
 67,410 19.74 19.84 19.63 0 0 0
01/12/2015
19.74
 42,300 19.58 19.74 19.53 0 0 0
30/11/2015
19.58
 147,964 19.79 19.84 19.48 1,500 0 0.1
27/11/2015
19.79
 334,506 19.43 19.89 19.53 0 5,750 -0.2
26/11/2015
19.43
 71,710 19.43 19.58 19.33 0 0 0
25/11/2015
19.43
 115,145 19.07 19.48 19.02 2,000 2,200 -0.0
24/11/2015
19.07
 138,940 19.07 19.28 19.02 0 2,940 -0.1
23/11/2015
19.07
 104,920 19.43 19.58 19.07 2,000 21,800 -0.7
20/11/2015
19.43
 84,265 19.33 19.53 19.28 5,700 0 0.2
19/11/2015
19.33
 175,922 18.97 19.53 18.87 8,000 0 0.3
18/11/2015
18.97
 136,680 19.07 19.07 18.82 12,300 100 0.5
17/11/2015
19.07
 105,236 19.02 19.07 18.92 13,000 0 0.5
16/11/2015
19.02
 132,200 19.07 19.18 18.82 0 400 -0.0
13/11/2015
19.07
 276,401 18.21 19.07 18.31 0 0 0
12/11/2015
18.21
 103,247 18.06 18.21 18.01 0 0 0
11/11/2015
18.06
 139,919 17.96 18.21 17.96 200 0 0.0
10/11/2015
17.96
 82,507 17.96 18.06 17.85 8,400 0 0.3
09/11/2015
17.96
 137,623 17.90 18.16 17.80 0 0 0
06/11/2015
17.90
 201,050 18.36 18.52 17.90 500 0 0.0
05/11/2015
18.36
 170,960 18.57 18.57 18.31 0 0 0
04/11/2015
18.57
 221,700 18.62 18.97 18.52 5,500 0 0.2
03/11/2015
18.62
 338,885 18.57 19.02 18.31 0 0 0
02/11/2015
18.57
 461,306 19.94 19.94 18.57 5,700 0 0.2
30/10/2015
19.94
 159,290 20.19 20.70 19.94 0 0 0
29/10/2015
20.19
 456,685 19.23 20.30 19.84 2,500 1,700 0.0
28/10/2015
19.23
 210,535 19.58 19.94 19.23 0 0 0
27/10/2015
19.58
 407,045 18.82 19.99 18.92 0 0 0
26/10/2015
18.82
 389,340 18.36 19.53 18.31 3,000 1,060 0.1
23/10/2015
18.36
 103,800 18.36 18.57 18.21 0 0 0
22/10/2015
18.36
 208,946 18.31 18.62 18.26 0 0 0
21/10/2015
18.31
 110,700 18.46 18.82 18.11 0 0 0
20/10/2015
18.46
 276,969 18.06 18.67 18.06 2,900 1,000 0.1
19/10/2015
18.06
 182,645 17.75 18.16 17.80 0 0 0
16/10/2015
17.75
 133,850 17.60 18.21 17.60 18,800 920 0.6
15/10/2015
17.60
 47,230 17.55 17.65 17.50 0 0 0
14/10/2015
17.55
 106,133 17.90 17.90 17.50 0 0 0
13/10/2015
17.90
 111,117 17.55 17.90 17.55 0 10,000 -0.4
12/10/2015
17.55
 132,299 17.55 17.80 17.29 0 42,000 -1.4
09/10/2015
17.55
 794,076 18.31 18.31 17.40 5,000 300,000 -10.3
08/10/2015
18.31
 91,452 18.06 18.31 17.90 0 0 0
07/10/2015
18.06
 213,308 18.36 18.36 17.96 0 0 0
06/10/2015
18.36
 225,753 18.21 18.72 18.21 1,300 4,500 -0.1
05/10/2015
18.21
 95,181 18.36 18.36 17.96 3,500 1,150 0.1
02/10/2015
18.36
 219,662 18.31 18.67 18.36 28,700 5,000 0.9
01/10/2015
18.31
 354,671 17.55 18.31 17.75 4,500 6,800 -0.1
30/09/2015
17.55
 204,826 16.99 17.80 17.04 6,900 3,400 0.1
29/09/2015
16.99
 104,700 17.29 17.29 16.89 0 0 0
28/09/2015
17.29
 173,360 17.35 17.50 17.24 13,500 0 0.5
25/09/2015
17.35
 184,666 16.94 17.40 16.73 11,600 0 0.4
24/09/2015
16.94
 253,144 16.33 16.94 16.18 0 0 0
23/09/2015
16.33
 110,752 16.43 16.43 16.18 5,000 0 0.2
22/09/2015
16.43
 51,262 16.53 16.63 16.43 1,900 0 0.1
21/09/2015
16.53
 35,702 16.48 16.53 16.28 24,900 800 0.8
18/09/2015
16.48
 111,363 16.33 16.58 16.43 52,185 11,115 1.3
17/09/2015
16.33
 52,920 16.23 16.33 16.23 24,000 4,800 0.6
16/09/2015
16.23
 42,950 16.12 16.23 16.12 0 13,228 -0.4
15/09/2015
16.12
 56,784 16.18 16.23 15.77 0 16,997 -0.5
14/09/2015
16.18
 30,700 16.53 16.53 16.18 500 100 0.0
11/09/2015
16.53
 61,935 16.33 16.73 16.28 0 0 0
10/09/2015
16.33
 19,600 16.38 16.38 16.12 0 0 0
09/09/2015
16.38
 114,060 16.07 16.48 15.77 0 590 -0.0
08/09/2015
16.07
 169,479 16.12 16.12 15.97 0 424 -0.0
07/09/2015
16.12
 25,300 16.12 16.12 15.92 0 0 0
04/09/2015
16.12
 26,600 16.12 16.28 16.12 1,500 0 0.0
03/09/2015
16.12
 105,540 16.28 16.38 15.82 67,100 45 2.1
01/09/2015
16.28
 114,300 16.48 16.48 16.18 0 100 -0.0
31/08/2015
16.48
 76,400 16.73 16.73 16.33 1,500 800 0.0
28/08/2015
16.73
 79,000 16.79 16.84 16.53 0 0 0
27/08/2015
16.79
 36,022 16.79 16.84 16.53 0 0 0
26/08/2015
16.79
 112,708 16.12 16.89 16.18 50,000 800 1.6
25/08/2015
16.12
 214,805 16.07 16.43 15.72 80,000 0 2.5
24/08/2015
16.07
 136,169 16.94 16.94 15.56 0 0 0
21/08/2015
16.94
 103,029 16.84 16.99 16.53 0 0 0
20/08/2015
16.84
 111,902 16.68 17.29 16.68 0 0 0
19/08/2015
16.68
 85,908 16.89 16.89 16.58 0 0 0
18/08/2015
16.89
 86,542 16.53 16.89 16.53 0 2 -0.0
17/08/2015
16.53
 122,000 16.84 16.89 16.53 0 0 0
14/08/2015
16.84
 76,950 16.99 16.99 16.68 0 0 0
13/08/2015
16.99
 156,800 16.99 16.99 16.43 0 0 0
12/08/2015
16.99
 227,250 17.24 17.24 16.68 36,400 0 1.2
11/08/2015
17.24
 114,025 17.40 17.55 17.24 0 0 0
10/08/2015
17.40
 103,400 17.14 17.45 17.04 30,000 2,500 0.9
07/08/2015
17.14
 76,200 17.09 17.45 16.94 200 0 0.0
06/08/2015
17.09
 83,239 17.29 17.40 16.94 2,600 0 0.1
05/08/2015
17.29
 132,900 17.09 17.55 17.09 10,500 0 0.4
04/08/2015
17.09
 260,420 16.48 17.09 16.38 91,100 10,000 2.7
03/08/2015
16.48
 170,054 16.68 16.68 16.38 66,700 10,100 1.8
31/07/2015
16.68
 229,932 16.63 16.99 16.38 1,000 0 0.0
30/07/2015
16.63
 211,499 16.63 16.63 16.23 0 0 0
29/07/2015
16.63
 341,130 16.07 17.29 16.53 0 0 0
28/07/2015
16.07
 713,326 14.65 16.07 14.75 4,000 10,000 -0.2
27/07/2015
14.65
 124,250 14.65 14.75 14.45 1,000 100 0.0
24/07/2015
14.65
 76,200 14.29 14.65 14.24 3,000 0 0.1
23/07/2015
14.29
 51,328 14.19 14.29 14.19 7,000 0 0.2
22/07/2015
14.19
 80,310 14.19 14.39 14.19 0 10,000 -0.3
21/07/2015
14.19
 59,538 14.34 14.34 14.19 22,900 10,000 0.4
20/07/2015
14.34
 43,882 14.39 14.39 14.34 0 10,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |