Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

27
1.40
(5.47%)
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
(2026-02-23) 		-6.60 -20.50% 19,932,600 24,400 -0.5
25.30
37
27
2 tháng
(2026-01-19) 		-4.20 -14.09% 52,373,600 -102,900 -5.2
25.30
37.10
27
3 tháng
(2025-12-18) 		1.10 4.49% 57,814,500 -122,900 -5.7
24
37.10
27
6 tháng
(2025-09-19) 		-4.20 -14.09% 71,767,100 -242,800 -8.6
24
37.10
27
12 tháng
(2025-03-24) 		1.56 6.49% 140,787,400 590,431 11.6
18.54
37.10
27
24 tháng
(2024-03-28) 		-6.66 -20.64% 205,636,813 -6,502 -4.1
18.54
37.10
27
36 tháng
(2023-04-03) 		-6.66 -20.64% 277,986,044 -109,356 -7.7
18.54
38.11
27
60 tháng
(2021-04-13) 		2.88 12.69% 548,505,972 -1,209,829 -37.9
12.38
43.59
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2015
14.39
 36,841 14.45 14.45 14.39 0 10,000 -0.3
16/07/2015
14.45
 87,087 14.39 14.50 14.39 68,900 31,600 1.1
15/07/2015
14.39
 66,380 14.45 14.50 14.39 0 0 0
14/07/2015
14.45
 33,200 14.50 14.60 14.45 1,800 0 0.1
13/07/2015
14.50
 40,734 14.65 14.65 14.50 0 0 0
10/07/2015
14.65
 28,981 14.65 14.75 14.50 0 0 0
09/07/2015
14.65
 30,800 14.70 14.70 14.60 10,500 0 0.3
08/07/2015
14.70
 39,800 14.80 14.95 14.70 10,500 0 0.3
07/07/2015
14.80
 139,308 14.45 14.95 14.45 65,600 0 1.9
06/07/2015: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/07/2015
14.45
 49,336 14.24 15.01 12.82 800 0 0.0
03/07/2015
14.24
 110,758 14.42 14.68 14.24 4,100 0 0.1
02/07/2015
14.42
 40,104 14.37 14.46 14.42 0 0 0
01/07/2015
14.37
 21,648 14.42 14.42 14.24 3,500 0 0.1
30/06/2015
14.42
 51,540 14.29 14.46 14.29 38,000 0 1.2
29/06/2015
14.29
 47,900 14.24 14.33 14.24 0 0 0
26/06/2015
14.24
 73,700 14.24 14.37 14.20 800 0 0.0
25/06/2015
14.24
 48,190 14.42 14.51 14.24 88 0 0.0
24/06/2015
14.42
 9,604 14.46 14.64 14.24 212 0 0.0
23/06/2015
14.46
 26,700 14.55 14.68 14.46 0 2,100 -0.1
22/06/2015
14.55
 153,034 14.24 14.64 14.29 0 0 0
19/06/2015
14.24
 24,300 14.24 14.46 14.20 600 0 0.0
18/06/2015
14.24
 56,110 14.42 14.42 14.24 0 0 0
17/06/2015
14.42
 155,300 13.98 14.42 13.98 68,400 0 2.2
16/06/2015
13.98
 49,100 14.02 14.02 13.94 0 0 0
15/06/2015
14.02
 60,371 14.11 14.11 13.94 0 200 -0.0
12/06/2015
14.11
 133,131 14.11 14.24 14.02 0 0 0
11/06/2015
14.11
 132,800 14.15 14.15 14.02 0 0 0
10/06/2015
14.15
 72,362 14.07 14.24 14.02 25,600 0 0.8
09/06/2015
14.07
 34,300 14.29 14.29 14.07 0 0 0
08/06/2015
14.29
 70,700 14.24 14.29 14.11 0 0 0
05/06/2015
14.24
 139,500 14.24 14.24 14.02 1,600 0 0.1
04/06/2015
14.24
 11,024 14.24 14.24 14.24 0 0 0
03/06/2015
14.24
 165,500 14.02 14.59 13.98 78,700 0 2.5
02/06/2015
14.02
 72,900 14.07 14.20 13.94 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |