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)
11/03/2016
18.09
 75,520 18.09 18.37 18.04 0 0 0
10/03/2016
18.09
 100,000 18.15 18.26 18.04 3,200 25,000 -0.7
09/03/2016
18.15
 114,550 18.26 18.26 18.09 0 0 0
08/03/2016
18.26
 60,900 18.20 18.42 18.09 10,500 1,500 0.3
07/03/2016
18.20
 101,100 18.48 18.54 18.20 0 0 0
04/03/2016
18.48
 56,524 18.37 18.48 18.20 3,300 0 0.1
03/03/2016
18.37
 127,521 18.26 18.37 17.98 6,500 0 0.2
02/03/2016
18.26
 236,915 18.59 18.65 18.26 5,100 79,400 -2.5
01/03/2016
18.59
 70,220 18.76 18.76 18.59 0 0 0
29/02/2016
18.76
 128,100 18.37 18.76 18.37 0 300 -0.0
26/02/2016
18.37
 29,500 18.48 18.59 18.37 0 3,300 -0.1
25/02/2016
18.48
 169,800 18.31 18.81 18.26 0 0 0
24/02/2016
18.31
 66,430 18.42 18.48 18.31 0 0 0
23/02/2016
18.42
 48,100 18.42 18.59 18.37 0 0 0
22/02/2016
18.42
 173,400 18.26 18.76 18.26 18,000 9,000 0.3
19/02/2016
18.26
 175,955 18.48 18.48 18.20 0 50,000 -1.7
18/02/2016
18.48
 186,089 18.37 18.92 18.31 32,300 114,700 -2.8
17/02/2016
18.37
 415,923 19.31 19.42 18.20 8,300 55,000 -1.6
16/02/2016
19.31
 259,280 19.75 19.86 19.20 42,100 0 1.5
15/02/2016
19.75
 93,645 20.25 20.25 19.75 1,900 2,645 -0.0
05/02/2016
20.25
 25,252 19.91 20.25 19.97 5,300 0 0.2
04/02/2016
19.91
 46,400 19.97 20.13 19.80 3,200 2 0.1
03/02/2016
19.97
 115,700 20.02 20.02 19.86 77,900 400 2.8
02/02/2016
20.02
 33,380 19.75 20.02 19.86 0 0 0
01/02/2016
19.75
 54,675 19.75 19.75 19.53 9,500 0 0.3
29/01/2016
19.75
 217,147 20.08 20.08 19.64 500 2,900 -0.1
28/01/2016
20.08
 53,692 20.58 20.58 20.08 0 2,000 -0.1
27/01/2016
20.58
 48,990 20.47 20.69 20.47 0 0 0
26/01/2016
20.47
 56,600 20.85 20.85 20.41 11,200 7,900 0.1
25/01/2016
20.85
 98,553 20.91 20.96 20.47 0 21,000 -0.8
22/01/2016
20.91
 68,249 20.80 20.91 20.41 29,600 1,500 1.1
21/01/2016
20.80
 36,300 20.80 20.85 20.63 10,000 0 0.4
20/01/2016
20.80
 117,800 20.91 21.02 20.74 41,900 2,300 1.5
19/01/2016
20.91
 56,996 20.69 21.18 20.69 5,000 4,000 0.0
18/01/2016
20.69
 109,675 20.85 20.85 20.36 61,300 700 2.3
15/01/2016
20.85
 58,187 21.02 21.40 20.85 3,700 172 0.1
14/01/2016
21.02
 134,010 21.13 21.13 20.80 35,200 0 1.3
13/01/2016
21.13
 167,800 21.07 21.29 20.96 40,200 0 1.5
12/01/2016
21.07
 78,736 21.13 21.13 20.85 42,700 0 1.6
11/01/2016
21.13
 59,663 21.18 22.07 21.07 32,300 0 1.2
08/01/2016
21.18
 90,992 21.18 21.29 20.96 50,200 14,700 1.4
07/01/2016
21.18
 340,480 21.07 21.35 20.69 125,600 6,000 4.6
06/01/2016
21.07
 363,280 20.02 21.07 20.08 102,700 0 3.8
05/01/2016
20.02
 170,734 19.69 20.08 19.58 116,200 0 4.2
04/01/2016
19.69
 71,500 19.91 20.08 19.58 32,900 0 1.2
31/12/2015
19.91
 103,832 19.69 20.08 19.69 25,300 0 0.9
30/12/2015
19.69
 95,529 19.09 19.80 18.98 46,518 0 1.7
29/12/2015
19.09
 45,700 19.14 19.14 18.98 10,000 0 0.3
28/12/2015
19.14
 27,336 19.09 19.14 18.92 0 0 0
25/12/2015
19.09
 30,720 18.92 19.09 18.92 0 0 0
24/12/2015
18.92
 35,500 18.92 19.20 18.92 0 5,000 -0.2
23/12/2015
18.92
 52,471 19.25 19.25 18.81 0 5,000 -0.2
22/12/2015
19.25
 48,750 19.36 19.75 19.20 2,700 12,500 -0.3
21/12/2015
19.36
 71,429 19.91 20.08 19.36 1,000 5,000 -0.1
18/12/2015
19.91
 75,777 19.97 20.08 19.91 0 0 0
17/12/2015
19.97
 128,582 20.25 20.30 19.97 0 80,008 -2.9
16/12/2015
20.25
 111,211 19.97 20.30 19.97 2,000 0 0.1
15/12/2015
19.97
 88,220 19.91 20.08 19.58 35,600 7,000 1.0
14/12/2015
19.91
 138,900 19.75 19.91 19.47 80,000 7,000 2.6
11/12/2015: Cổ tức tiền mặt tỉ lệ: 30%
11/12/2015
19.75
 63,479 19.58 20.69 19.47 0 7,000 -0.3
10/12/2015
19.58
 85,900 20.14 20.24 19.58 8,000 7,000 0.0
09/12/2015
20.14
 341,900 19.74 20.60 19.74 70,500 7,000 2.5
08/12/2015
19.74
 101,410 19.79 19.94 19.48 3,500 7,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |