CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

27.90
0
(0%)
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) 		-4.63 -14.25% 8,200 -100 -0.0
27.90
33
27.90
2 tháng
(2026-01-19) 		1.26 4.74% 12,500 -700 -0.0
25.78
33
27.90
3 tháng
(2025-12-19) 		3.93 16.38% 13,600 -800 -0.0
23.97
33
27.90
6 tháng
(2025-09-22) 		3.17 12.80% 25,500 -2,200 -0.1
23.12
33
27.90
12 tháng
(2025-03-24) 		2.05 7.92% 84,200 -1,700 -0.0
22.83
33
27.90
24 tháng
(2024-03-29) 		6.27 28.97% 147,441 -1,100 -0.0
20.27
33
27.90
36 tháng
(2023-04-04) 		7.91 39.57% 238,454 400 0.0
14.38
33
27.90
60 tháng
(2021-04-14) 		13.31 91.21% 505,116 -8,525 -0.2
12.89
33
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2015
4.45
 0 4.45 4.45 4.45 0 0 0
01/06/2015
4.45
 0 4.45 4.45 4.45 0 0 0
29/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
28/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
27/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
26/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
25/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
22/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
21/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
20/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
19/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
18/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
15/05/2015
4.45
 500 4.45 4.45 4.45 0 0 0
14/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
13/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
12/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
11/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
08/05/2015
4.45
 1,000 4.45 4.45 4.45 0 0 0
07/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
06/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
05/05/2015
4.45
 0 4.45 4.45 4.45 0 0 0
04/05/2015
4.45
 2,700 4.33 4.45 4.45 0 0 0
27/04/2015
4.33
 0 4.33 4.33 4.33 0 0 0
24/04/2015
4.33
 0 4.33 4.33 4.33 0 0 0
23/04/2015
4.33
 0 4.33 4.33 4.33 0 0 0
22/04/2015
4.33
 1,100 4.33 4.33 4.33 0 0 0
21/04/2015
4.33
 1,200 4.24 4.33 4.28 0 0 0
20/04/2015
4.24
 2,000 4.24 4.24 4.24 0 0 0
17/04/2015
4.24
 0 4.24 4.24 4.24 0 0 0
16/04/2015
4.24
 0 4.24 4.24 4.24 0 0 0
15/04/2015
4.24
 1,200 4.10 4.24 4.24 0 0 0
14/04/2015
4.10
 0 4.10 4.10 4.10 0 0 0
13/04/2015
4.10
 0 4.10 4.10 4.10 0 0 0
10/04/2015
4.10
 0 4.10 4.10 4.10 0 0 0
09/04/2015
4.10
 2,000 3.86 4.10 4.10 0 0 0
08/04/2015
3.86
 0 3.86 3.86 3.86 0 0 0
07/04/2015
3.86
 0 3.86 3.86 3.86 0 0 0
06/04/2015
3.86
 0 3.86 3.86 3.86 0 0 0
03/04/2015
3.86
 0 3.86 3.86 3.86 0 0 0
02/04/2015
3.86
 0 3.86 3.86 3.86 0 0 0
01/04/2015
3.86
 0 3.86 3.86 3.86 0 0 0
31/03/2015
3.86
 0 3.86 3.86 3.86 0 0 0
30/03/2015
3.86
 0 3.86 3.86 3.86 0 0 0
27/03/2015
3.86
 10,400 3.51 3.86 3.86 0 0 0
26/03/2015
3.51
 200 3.49 3.51 3.51 0 0 0
25/03/2015
3.49
 8,100 3.18 3.49 2.88 0 0 0
24/03/2015
3.18
 1,000 3.14 3.18 3.18 0 0 0
23/03/2015
3.14
 0 3.14 3.14 3.14 0 0 0
20/03/2015
3.14
 0 3.14 3.14 3.14 0 0 0
19/03/2015
3.14
 0 3.14 3.14 3.14 0 0 0
18/03/2015
3.14
 200 3.14 3.14 3.14 0 0 0
17/03/2015
3.14
 0 3.14 3.14 3.14 0 0 0
16/03/2015
3.14
 24 3.14 3.14 3.14 0 0 0
13/03/2015
3.14
 100 3.14 3.14 3.14 0 0 0
12/03/2015
3.14
 5,000 3.09 3.14 3.14 0 0 0
11/03/2015
3.09
 400 3.37 3.37 3.09 0 0 0
10/03/2015: Cổ tức tiền mặt tỉ lệ: 12%
10/03/2015
3.37
 51 3.09 3.37 3.37 0 0 0
09/03/2015
3.09
 7,500 2.81 3.09 2.79 0 0 0
06/03/2015
2.81
 0 2.81 2.81 2.81 0 0 0
05/03/2015
2.81
 49 2.81 2.81 2.81 0 0 0
04/03/2015
2.81
 0 2.81 2.81 2.81 0 0 0
03/03/2015
2.81
 0 2.81 2.81 2.81 0 0 0
02/03/2015
2.81
 0 2.81 2.81 2.81 0 0 0
27/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
26/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
25/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
24/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
13/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
12/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
11/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
10/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
09/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
06/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
05/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
04/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
03/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
02/02/2015
2.81
 0 2.81 2.81 2.81 0 0 0
30/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
29/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
28/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
27/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
26/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
23/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
22/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
21/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
20/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
19/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
16/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
15/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
14/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
13/01/2015
2.81
 0 2.81 2.81 2.81 0 0 0
12/01/2015
2.81
 200 2.79 2.81 2.81 0 0 0
09/01/2015
2.79
 0 2.79 2.79 2.79 0 0 0
08/01/2015
2.79
 0 2.79 2.79 2.79 0 0 0
07/01/2015
2.79
 0 2.79 2.79 2.79 0 0 0
06/01/2015
2.79
 1,000 2.79 2.79 2.79 0 0 0
05/01/2015
2.79
 0 2.79 2.79 2.79 0 0 0
31/12/2014
2.79
 0 2.79 2.79 2.79 0 0 0
30/12/2014
2.79
 149 2.98 2.98 2.79 0 0 0
29/12/2014
2.98
 0 2.98 2.98 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |