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)
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
01/06/2015
14.07
 31,200 14.02 14.24 14.07 8,000 0 0.3
29/05/2015
14.02
 76,725 14.11 14.15 14.02 1,100 0 0.0
28/05/2015
14.11
 92,230 14.15 14.15 14.02 0 0 0
27/05/2015
14.15
 39,252 14.29 14.29 14.15 5,700 0 0.2
26/05/2015
14.29
 101,160 14.33 14.33 14.24 1,100 0 0.0
25/05/2015
14.33
 47,100 14.24 14.46 14.11 3,000 0 0.1
22/05/2015
14.24
 80,709 14.24 14.37 14.20 1,000 0 0.0
21/05/2015
14.24
 12,280 14.33 14.42 14.20 4,500 80 0.1
20/05/2015
14.33
 52,200 14.20 14.37 14.11 1,300 0 0.0
19/05/2015
14.20
 148,812 13.89 14.37 14.02 82,900 0 2.7
18/05/2015
13.89
 67,000 14.24 14.24 13.89 4,900 0 0.2
15/05/2015
14.24
 51,800 14.37 14.42 14.20 0 0 0
14/05/2015
14.37
 18,200 14.37 14.55 14.24 2,000 0 0.1
13/05/2015
14.37
 108,400 14.42 14.55 14.24 0 0 0
12/05/2015
14.42
 12,600 14.64 14.64 14.37 3,500 3,300 0.0
11/05/2015
14.64
 18,500 14.68 14.86 14.37 500 0 0.0
08/05/2015
14.68
 177,343 14.37 14.72 14.46 67,600 0 2.3
07/05/2015
14.37
 87,933 14.37 14.55 14.24 61,600 20,400 1.4
06/05/2015
14.37
 28,008 14.46 14.46 14.15 0 0 0
05/05/2015
14.46
 41,504 14.20 14.46 14.02 0 0 0
04/05/2015
14.20
 85,025 14.46 14.46 14.07 34,300 0 1.1
27/04/2015
14.46
 16,200 14.46 14.46 14.24 2,000 5,000 -0.1
24/04/2015
14.46
 38,408 14.07 14.46 14.07 0 0 0
23/04/2015
14.07
 77,800 14.15 14.33 14.07 1,000 0 0.0
22/04/2015
14.15
 154,616 14.55 14.64 14.15 0 0 0
21/04/2015
14.55
 105,700 14.72 14.77 14.55 0 0 0
20/04/2015
14.72
 155,700 14.86 14.90 14.59 4,900 0 0.2
17/04/2015
14.86
 100,027 14.90 15.07 14.86 0 0 0
16/04/2015
14.90
 285,910 14.94 14.99 14.72 0 1,000 -0.0
15/04/2015
14.94
 244,923 14.90 15.07 14.81 0 0 0
14/04/2015
14.90
 55,720 15.03 15.16 14.90 11,000 0 0.4
13/04/2015
15.03
 74,441 15.21 15.34 14.99 0 0 0
10/04/2015
15.21
 194,480 14.99 15.29 14.99 66,600 0 2.3
09/04/2015
14.99
 74,221 14.94 15.16 14.94 100 0 0.0
08/04/2015
14.94
 90,900 15.25 15.25 14.90 0 0 0
07/04/2015
15.25
 44,900 15.25 15.25 14.99 0 0 0
06/04/2015
15.25
 75,351 15.29 15.34 14.99 0 0 0
03/04/2015
15.29
 193,420 15.25 15.43 15.16 0 0 0
02/04/2015
15.25
 131,387 14.77 15.25 14.68 50,000 0 1.7
01/04/2015
14.77
 88,500 14.99 14.99 14.72 0 0 0
31/03/2015
14.99
 103,600 14.86 15.12 14.77 3,200 0 0.1
30/03/2015
14.86
 229,305 14.72 16.13 14.72 0 0 0
27/03/2015
14.72
 119,600 14.81 14.81 14.64 0 0 0
26/03/2015
14.81
 141,030 14.68 14.86 14.59 7,500 0 0.3
25/03/2015
14.68
 41,435 14.64 14.68 14.59 0 0 0
24/03/2015
14.64
 80,430 14.59 14.64 14.42 0 0 0
23/03/2015
14.59
 66,000 14.59 14.77 14.59 5,600 0 0.2
20/03/2015
14.59
 61,115 14.68 14.68 14.46 0 105 -0.0
19/03/2015
14.68
 161,600 14.77 15.12 14.64 0 37,100 -1.2
18/03/2015
14.77
 223,906 15.07 15.16 14.77 100 113,000 -3.8
17/03/2015
15.07
 89,812 14.68 15.25 14.77 5,000 0 0.2
16/03/2015
14.68
 94,243 14.81 14.90 14.68 1,000 12 0.0
13/03/2015
14.81
 72,496 14.81 15.07 14.81 1,000 86 0.0
12/03/2015
14.81
 125,619 14.64 15.12 14.81 7,000 0 0.2
11/03/2015
14.64
 191,300 14.68 14.81 14.55 500 3,000 -0.1
10/03/2015
14.68
 103,488 14.68 14.90 14.64 1,000 39,069 -1.3
09/03/2015
14.68
 217,332 15.16 15.16 14.68 0 0 0
06/03/2015
15.16
 145,525 15.21 15.34 15.16 7,000 0 0.2
05/03/2015
15.21
 169,445 15.47 15.47 14.46 61,000 0 2.1
04/03/2015
15.47
 621,873 14.15 15.47 14.15 96,600 0 3.2
03/03/2015
14.15
 136,000 13.58 14.15 13.63 77,900 0 2.5
02/03/2015
13.58
 13,763 13.94 13.94 13.58 0 0 0
27/02/2015
13.94
 16,804 14.02 14.02 13.94 0 0 0
26/02/2015
14.02
 28,000 13.94 14.02 13.94 0 0 0
25/02/2015
13.94
 437,738 13.58 14.46 13.41 192,500 0 6.1
24/02/2015
13.58
 104,200 13.67 13.67 13.58 46,200 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |