Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.50
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
(2026-07-06) 		-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)
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
13/02/2015
13.67
 44,402 13.67 13.67 13.45 2,500 0 0.1
12/02/2015
13.67
 58,800 13.67 13.80 13.58 10,000 0 0.3
11/02/2015
13.67
 69,088 13.06 13.67 13.10 20,000 3,900 0.5
10/02/2015
13.06
 132,845 13.32 13.37 12.97 0 0 0
09/02/2015
13.32
 84,400 13.41 13.41 13.28 0 0 0
06/02/2015
13.41
 29,010 13.37 13.58 13.41 0 0 0
05/02/2015
13.37
 53,724 13.54 13.54 13.37 0 0 0
04/02/2015
13.54
 82,700 13.45 13.54 13.28 0 300 -0.0
03/02/2015
13.45
 183,950 13.89 13.89 13.45 0 0 0
02/02/2015
13.89
 149,019 13.94 14.02 13.89 6,100 0 0.2
30/01/2015
13.94
 325,840 13.67 14.15 13.67 0 0 0
29/01/2015
13.67
 278,168 13.94 13.94 13.67 0 0 0
28/01/2015
13.94
 563,151 14.29 14.46 13.80 0 30,800 -1.0
27/01/2015
14.29
 495,019 14.15 14.51 13.98 3,900 2,000 0.1
26/01/2015
14.15
 245,600 13.72 14.37 13.72 0 0 0
23/01/2015
13.72
 93,924 13.76 13.89 13.72 0 0 0
22/01/2015
13.76
 126,500 13.76 13.85 13.76 20,000 0 0.6
21/01/2015
13.76
 42,938 13.58 13.80 13.54 5,000 0 0.2
20/01/2015
13.58
 120,971 13.72 13.80 13.58 0 0 0
19/01/2015
13.72
 128,000 14.11 14.11 13.72 0 0 0
16/01/2015
14.11
 93,183 14.11 14.29 13.98 0 0 0
15/01/2015
14.11
 140,606 14.24 14.33 14.11 0 0 0
14/01/2015
14.24
 74,327 14.29 14.29 14.02 0 0 0
13/01/2015
14.29
 150,311 14.29 14.29 14.02 0 0 0
12/01/2015
14.29
 353,746 13.98 14.46 14.02 0 0 0
09/01/2015
13.98
 153,227 14.02 14.24 13.94 0 0 0
08/01/2015
14.02
 168,230 14.24 14.37 13.98 3,000 50,000 -1.5
07/01/2015
14.24
 255,710 13.85 14.46 13.76 0 0 0
06/01/2015
13.85
 110,700 13.32 13.94 13.15 0 0 0
05/01/2015
13.32
 77,031 13.15 13.50 13.15 0 0 0
31/12/2014
13.15
 49,810 13.15 13.50 13.02 0 3,000 -0.1
30/12/2014
13.15
 144,051 13.28 13.28 12.53 0 0 0
29/12/2014
13.28
 102,409 13.67 13.76 12.80 0 0 0
26/12/2014: Cổ tức tiền mặt tỉ lệ: 27%
26/12/2014
13.67
 84,900 13.63 14.42 13.58 0 0 0
25/12/2014
13.63
 337,345 13.71 13.91 13.43 12,000 0 0.4
24/12/2014
13.71
 229,678 13.47 13.95 13.31 3,700 0 0.1
23/12/2014
13.47
 217,627 13.47 13.51 13.19 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |