Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

34.60
0.80
(2.37%)
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
(2025-12-29) 		9.40 38.52% 17,319,800 -28,900 -0.9
24.20
35.90
34.60
2 tháng
(2025-11-28) 		8.30 32.55% 19,489,900 -211,900 -5.6
24
35.90
34.60
3 tháng
(2025-10-29) 		7.30 27.55% 22,264,400 -299,800 -7.9
24
35.90
34.60
6 tháng
(2025-07-31) 		4.90 16.96% 57,376,800 288,600 8.2
24
35.90
34.60
12 tháng
(2025-02-03) 		9.37 38.34% 114,981,654 697,930 17.5
18.54
35.90
34.60
24 tháng
(2024-02-07) 		3.99 13.40% 173,830,895 66,464 0.0
18.54
35.90
34.60
36 tháng
(2023-02-13) 		9.65 39.98% 268,263,719 -70,396 -4.8
18.54
38.11
34.60
60 tháng
(2021-02-22) 		11.33 50.44% 523,222,256 -1,051,429 -31.3
12.38
43.59
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
22.18
 541,400 22.08 22.18 20.31 17,500 33,300 -0.4
10/04/2025
20.31
 73,700 20.31 20.31 19.62 0 10,600 -0.2
09/04/2025
18.54
 420,300 18.25 19.53 17.27 33,100 34,600 -0.1
08/04/2025
18.54
 706,200 20.80 20.80 18.54 58,300 0 1.1
04/04/2025
20.61
 374,500 18.94 21.00 18.94 17,600 7,000 0.2
03/04/2025
21.00
 632,100 22.86 22.96 21.00 36,600 0 0.8
02/04/2025
23.25
 81,600 23.25 23.35 23.06 0 0 0
01/04/2025
22.96
 109,300 23.25 23.35 22.96 7,000 63 0.2
31/03/2025
22.96
 163,000 23.45 23.55 22.96 0 1,900 -0.0
28/03/2025
23.45
 253,000 23.84 23.94 23.35 0 1,100 -0.0
27/03/2025
23.94
 60,700 24.33 24.33 23.94 0 500 -0.0
26/03/2025
24.24
 181,100 24.04 24.63 24.04 1,900 0 0.0
25/03/2025
24.04
 114,700 24.14 24.14 23.84 1,100 0 0.0
24/03/2025
24.04
 51,400 24.24 24.24 23.65 0 0 0
21/03/2025
23.94
 73,100 24.14 24.24 23.84 0 0 0
20/03/2025
24.24
 147,200 24.04 24.33 23.94 0 5,300 -0.1
19/03/2025
24.14
 115,300 24.24 24.24 23.84 0 0 0
18/03/2025
24.24
 181,800 24.04 24.24 23.75 0 18,300 -0.4
17/03/2025
23.84
 566,100 24.14 24.14 23.45 5,300 49,600 0
14/03/2025
24.14
 519,900 24.63 24.82 24.04 0 47,300 -1.2
13/03/2025
24.73
 509,400 26.00 26.30 24.73 0 7,200 -0.2
12/03/2025
25.90
 354,200 26.10 26.39 25.41 30,000 0 0.8
11/03/2025
26.00
 879,300 25.12 26.00 24.73 112,400 13,100 2.6
10/03/2025
25.22
 345,100 25.51 25.61 24.92 7,200 0 0.2
07/03/2025
25.12
 259,100 25.02 25.51 24.92 0 0 0
06/03/2025
25.02
 345,300 25.02 25.22 24.53 0 0 0
05/03/2025
24.82
 296,600 25.51 25.51 24.82 0 0 0
04/03/2025
25.51
 249,700 25.90 26.30 25.22 0 3,100 -0.1
03/03/2025
25.71
 227,500 25.61 25.90 25.12 0 20,400 -0.5
28/02/2025
25.51
 312,600 25.71 25.81 25.31 2,800 59,900 -1.5
27/02/2025
25.81
 386,800 26.00 26.10 25.41 0 0 0
26/02/2025
25.90
 301,800 26.30 26.49 25.81 600 2,500 -0.1
25/02/2025
26.30
 291,300 26.20 26.30 25.81 600 25,200 -0.7
24/02/2025
26.20
 693,500 25.51 26.79 25.51 38,600 25,700 0.3
21/02/2025
25.41
 409,300 25.22 25.90 25.12 43,500 17,100 0.7
20/02/2025
25.22
 276,700 25.51 25.51 25.12 26,300 3,200 0.6
19/02/2025
25.41
 388,700 24.92 25.51 24.82 13,300 8,600 0.1
18/02/2025
24.92
 449,300 25.31 25.51 24.92 11,300 11,500 -0.0
17/02/2025
25.31
 602,000 25.41 25.90 25.22 33,600 6,200 0.7
14/02/2025
25.41
 668,300 25.61 26.39 25.41 7,700 21,600 -0.4
13/02/2025
25.61
 280,200 25.41 25.61 25.31 12,400 38,501 -0.7
12/02/2025
25.41
 632,002 25.12 26.00 25.12 6,200 7,000 -0.0
11/02/2025
25.12
 462,635 24.73 25.90 24.53 19,700 0 0.5
10/02/2025
24.73
 505,016 24.73 25.12 24.24 22,800 1,100 0.5
07/02/2025
24.73
 440,291 24.92 25.71 24.73 14,700 2,400 0.3
06/02/2025
24.92
 250,069 25.31 25.51 24.82 0 100 -0.0
05/02/2025
25.31
 316,261 25.31 25.31 24.92 0 3,800 -0.1
04/02/2025
25.31
 780,080 24.43 25.31 24.43 0 5,000 -0.1
03/02/2025
24.43
 445,800 24.14 24.53 23.65 16,900 0 0
24/01/2025
24.14
 290,685 24.14 24.43 23.94 0 0 0
23/01/2025
24.14
 263,154 23.94 24.33 23.84 0 4,700 -0.1
22/01/2025
23.94
 447,887 24.53 24.53 23.94 300 300 -0.0
21/01/2025
24.53
 499,858 22.08 24.73 22.08 10,900 0 0.3
20/01/2025
24.33
 842,967 25.31 25.31 24.24 0 3,100 -0.1
17/01/2025
25.31
 630,622 25.02 25.51 24.63 5,000 0 0.1
16/01/2025
25.02
 370,824 25.12 25.31 24.63 0 5,000 -0.1
15/01/2025
25.02
 1,400,540 24.14 25.41 23.84 3,100 20,700 -0.4
14/01/2025
24.14
 305,742 24.33 24.53 23.94 0 2,600 -0.1
13/01/2025
24.33
 714,972 23.16 24.63 22.96 4,700 3,800 0.0
10/01/2025
23.35
 824,513 23.55 24.43 23.35 0 0 0
09/01/2025
23.55
 444,700 22.57 23.75 22.57 3,400 3,400 -0.0
08/01/2025
22.67
 263,476 22.96 23.16 22.67 3,801 3,800 0.0
07/01/2025
22.86
 396,002 22.96 23.35 22.37 0 0 0
06/01/2025
22.86
 1,002,960 22.18 24.04 22.18 3,400 9,300 -0.1
03/01/2025
22.18
 461,702 21.49 22.57 21.49 5,600 31,607 -0.6
02/01/2025
21.49
 436,275 22.18 22.18 21.49 7,500 17 0.2
31/12/2024
21.98
 119,379 22.27 22.27 21.88 0 0 0
30/12/2024
22.27
 332,597 22.57 22.86 22.08 700 400 0.0
27/12/2024
22.57
 387,889 22.76 22.86 21.98 0 0 0
26/12/2024
22.57
 595,867 22.47 23.25 22.47 0 400 -0.0
25/12/2024
22.37
 501,832 20.61 22.37 20.61 6,000 900 0.1
24/12/2024
20.41
 63,961 20.61 20.80 20.31 0 3,100 -0.1
23/12/2024
20.61
 96,532 20.31 20.70 20.11 0 0 0
20/12/2024
20.11
 99,380 20.51 20.80 20.11 0 35,000 -0.7
19/12/2024
20.51
 133,968 20.61 20.70 20.31 2,100 0 0.0
18/12/2024
20.70
 90,311 20.61 20.90 20.41 0 400 -0.0
17/12/2024
20.61
 57,911 20.90 21.10 20.61 0 100 -0.0
16/12/2024
20.90
 67,597 21.10 21.49 20.90 0 1,000 -0.0
13/12/2024
21.00
 117,044 21.59 21.78 21.00 0 1,900 -0.0
12/12/2024
21.49
 166,708 21.29 21.98 21.29 4,400 0 0.1
11/12/2024
21.19
 129,884 21.39 21.49 21.10 35,200 0 0.8
10/12/2024
21.19
 75,704 21.29 21.49 21.10 0 300 -0.0
09/12/2024
21.29
 47,439 21.10 21.49 21.10 0 0 0
06/12/2024
21.10
 113,633 21.59 21.78 20.90 1,300 0 0.0
05/12/2024
21.49
 135,257 20.90 21.59 20.90 900 2,000 -0.0
04/12/2024
20.90
 120,248 21.00 21.49 20.80 0 0 0
03/12/2024
21.10
 81,007 21.49 21.49 21.10 0 4,600 -0.1
02/12/2024
21.49
 232,970 20.11 21.49 20.11 0 700 -0.0
29/11/2024
20.11
 47,330 20.41 20.41 20.11 0 0 0
28/11/2024
20.21
 50,594 20.31 20.41 20.21 2,100 2,100 -0
27/11/2024
20.21
 62,494 20.21 20.31 20.11 0 0 0
26/11/2024
20.31
 85,780 20.21 20.61 20.21 4,200 0 0.1
25/11/2024
20.21
 89,124 20.41 20.51 20.11 0 0 0
22/11/2024
20.31
 43,486 20.51 20.61 20.31 0 300 -0.0
21/11/2024
20.41
 46,507 20.11 20.90 20.02 900 4,900 -0.1
20/11/2024
20.11
 112,029 19.72 21.10 19.72 200 0 0.0
19/11/2024
20.02
 54,277 20.80 21.00 20.02 0 200 -0.0
18/11/2024
20.70
 115,156 20.61 20.90 19.13 7,200 0 0.2
15/11/2024
20.61
 135,083 21.10 21.29 20.31 0 5,400 -0.1
14/11/2024
21.10
 198,721 21.29 21.59 21.10 300 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |