Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

21.10
-0.30
(-1.40%)
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
(2026-05-20) 		-1.80 -7.76% 3,542,400 -188,400 0
20.90
23.20
21.10
2 tháng
(2026-04-20) 		-2 -8.55% 10,403,700 -615,413 0
20.90
24.40
21.10
3 tháng
(2026-03-23) 		-0.90 -4.04% 17,614,900 -579,113 -0.4
20.90
24.40
21.10
6 tháng
(2025-12-22) 		-3.10 -12.65% 76,977,200 -811,213 -9.0
20.90
37.10
21.10
12 tháng
(2025-06-24) 		-3.80 -15.08% 131,782,200 -245,513 7.0
20.90
37.10
21.10
24 tháng
(2024-07-01) 		-5.48 -20.40% 201,865,717 -108,385 9.1
18.54
37.10
21.10
36 tháng
(2023-07-05) 		-14.82 -40.92% 264,168,212 -817,982 -12.4
18.54
38.11
21.10
60 tháng
(2021-07-15) 		0.20 0.94% 545,956,483 -1,785,927 -38.5
12.38
43.59
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |