Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

22.50
0.40
(1.81%)
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
(2026-04-06) 		0.10 0.45% 5,368,500 -69,300 0
21.80
23.90
22.50
2 tháng
(2026-03-06) 		-7.90 -26.33% 18,463,600 -103,100 -1.2
21.80
30
22.50
3 tháng
(2026-02-04) 		-13.40 -37.75% 40,184,600 -260,300 -7.2
21.80
37
22.50
6 tháng
(2025-11-06) 		-4.80 -17.84% 71,787,000 -610,700 -16.7
21.80
37.10
22.50
12 tháng
(2025-05-12) 		-3.80 -14.68% 141,221,100 164,500 5.7
21.80
37.10
22.50
24 tháng
(2024-05-15) 		-4.50 -16.91% 208,478,175 442,858 10.6
18.54
37.10
22.50
36 tháng
(2023-05-22) 		-12.14 -35.45% 269,748,868 -163,549 -6.7
18.54
38.11
22.50
60 tháng
(2021-05-31) 		0.13 0.61% 551,924,297 -1,165,029 -35.3
12.38
43.59
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
6.46
 192,100 6.43 6.56 6.39 126,000 0 2.3
22/11/2013
6.43
 39,755 6.53 6.56 6.32 10,000 0 0.2
21/11/2013
6.53
 179,904 6.39 6.74 6.32 40,000 0 0.7
20/11/2013
6.39
 25,300 6.39 6.39 6.32 0 0 0
19/11/2013
6.39
 230,906 6.18 6.46 6.11 44,900 5,000 0.7
18/11/2013
6.18
 30,703 6.11 6.18 6.08 0 7,400 -0.1
15/11/2013
6.11
 41,632 6.04 6.18 6.04 4,600 0 0.1
14/11/2013
6.04
 26,840 6.04 6.04 6.04 0 0 0
13/11/2013
6.04
 14,570 6.04 6.04 6.01 0 0 0
12/11/2013
6.04
 26,904 6.11 6.18 6.04 0 0 0
11/11/2013
6.11
 40,270 6.04 6.11 6.04 0 0 0
08/11/2013
6.04
 20,568 6.01 6.08 6.04 0 0 0
07/11/2013
6.01
 46,800 6.01 6.08 6.01 20,000 0 0.4
06/11/2013
6.01
 29,936 6.08 6.08 5.97 0 0 0
05/11/2013
6.08
 44,616 6.01 6.08 6.01 0 0 0
04/11/2013
6.01
 22,400 6.04 6.08 6.01 0 500 -0.0
01/11/2013
6.04
 25,187 6.08 6.08 5.97 0 0 0
31/10/2013
6.08
 53,571 6.15 6.15 6.01 10,000 0 0.2
30/10/2013
6.15
 43,837 6.08 6.15 6.04 20,000 0 0.3
29/10/2013
6.08
 43,500 6.04 6.11 6.04 19,500 0 0.3
28/10/2013
6.04
 49,500 6.18 6.18 6.04 0 0 0
25/10/2013
6.18
 121,356 6.08 6.22 6.08 0 0 0
24/10/2013
6.08
 173,016 6.29 6.29 6.08 0 0 0
23/10/2013
6.29
 150,902 6.11 6.29 6.18 0 0 0
22/10/2013
6.11
 61,151 6.18 6.32 6.08 0 0 0
21/10/2013
6.18
 93,401 6.29 6.29 6.15 0 300 -0.0
18/10/2013
6.29
 280,718 6.22 6.43 6.22 0 131,900 -2.4
17/10/2013
6.22
 215,000 6.11 6.32 6.11 0 0 0
16/10/2013
6.11
 33,000 6.08 6.11 6.01 0 0 0
15/10/2013
6.08
 90,175 6.01 6.08 5.94 8,000 0 0.1
14/10/2013
6.01
 65,600 6.08 6.11 6.01 0 0 0
11/10/2013
6.08
 185,297 5.90 6.08 5.90 7,000 0 0.1
10/10/2013
5.90
 123,700 5.77 6.08 5.77 9,500 0 0.2
09/10/2013
5.77
 14,610 5.77 5.77 5.73 5,800 0 0.1
08/10/2013
5.77
 23,289 5.77 5.77 5.73 0 0 0
07/10/2013
5.77
 42,766 5.77 5.77 5.73 15,000 0 0.2
04/10/2013
5.77
 4,200 5.73 5.77 5.63 0 0 0
03/10/2013
5.73
 27,791 5.73 5.73 5.66 2,000 200 0.0
02/10/2013
5.73
 30,636 5.73 5.73 5.70 0 0 0
01/10/2013
5.73
 55,692 5.73 5.77 5.73 5,000 0 0.1
30/09/2013
5.73
 27,800 5.70 5.73 5.66 15,600 0 0.3
27/09/2013
5.70
 44,600 5.63 5.70 5.63 20,500 0 0.3
26/09/2013
5.63
 2,300 5.66 5.66 5.63 0 0 0
25/09/2013
5.66
 37,000 5.63 5.73 5.63 0 0 0
24/09/2013
5.63
 16,300 5.59 5.66 5.56 0 0 0
23/09/2013
5.59
 19,700 5.56 5.59 5.52 0 0 0
20/09/2013
5.56
 14,220 5.56 5.59 5.56 0 0 0
19/09/2013
5.56
 20,178 5.56 5.56 5.52 0 0 0
18/09/2013
5.56
 9,700 5.59 5.59 5.52 1,500 0 0.0
17/09/2013
5.59
 35,000 5.56 5.59 5.49 4,500 0 0.1
16/09/2013
5.56
 111,500 5.52 5.56 5.49 40,000 0 0.6
13/09/2013
5.52
 24,029 5.56 5.56 5.52 0 0 0
12/09/2013
5.56
 8,800 5.52 5.56 5.52 0 0 0
11/09/2013
5.52
 8,317 5.52 5.52 5.52 0 0 0
10/09/2013
5.52
 15,750 5.52 5.52 5.52 0 0 0
09/09/2013
5.52
 52,402 5.59 5.59 5.49 0 0 0
06/09/2013
5.59
 6,638 5.63 5.63 5.52 0 0 0
05/09/2013
5.63
 4,815 5.52 5.63 5.49 0 0 0
04/09/2013
5.52
 5,200 5.52 5.52 5.52 0 0 0
03/09/2013
5.52
 8,720 5.56 5.56 5.52 0 0 0
30/08/2013
5.56
 7,400 5.56 5.56 5.52 0 0 0
29/08/2013
5.56
 12,884 5.52 5.56 5.49 0 684 -0.0
28/08/2013
5.52
 61,537 5.56 5.56 5.49 18,000 0 0.3
27/08/2013
5.56
 26,777 5.56 5.59 5.56 0 0 0
26/08/2013
5.56
 24,983 5.52 5.56 5.49 0 0 0
23/08/2013
5.52
 134,740 5.56 5.59 5.52 0 0 0
22/08/2013
5.56
 158,000 5.66 5.66 5.56 33,400 188 0.5
21/08/2013
5.66
 149,720 5.70 5.70 5.59 10,000 0 0.2
20/08/2013
5.70
 18,210 5.73 5.73 5.66 0 100 -0.0
19/08/2013
5.73
 16,396 5.66 5.73 5.63 0 780 -0.0
16/08/2013
5.66
 59,558 5.63 5.77 5.63 0 0 0
15/08/2013
5.63
 96,617 5.73 5.73 5.59 0 0 0
14/08/2013
5.73
 16,133 5.63 5.73 5.63 0 0 0
13/08/2013
5.63
 7,325 5.63 5.70 5.63 0 1,386 -0.0
12/08/2013
5.63
 57,007 5.66 5.66 5.63 0 6,007 -0.1
09/08/2013
5.66
 10,003 5.77 5.77 5.66 0 3,000 -0.0
08/08/2013
5.77
 51,127 5.90 5.90 5.77 40,000 0 0.7
07/08/2013
5.90
 63,300 5.90 5.90 5.73 49,000 0 0.8
06/08/2013
5.90
 79,515 5.80 5.90 5.73 14,000 20,214 -0.1
05/08/2013
5.80
 71,901 5.56 5.80 5.66 27,500 1,600 0.4
02/08/2013
5.56
 178,021 5.56 5.70 5.56 30,000 10,000 0.3
01/08/2013
5.56
 12,335 5.56 5.56 5.52 0 0 0
31/07/2013
5.56
 32,700 5.56 6.11 5.56 0 400 -0.0
30/07/2013
5.56
 149,100 5.59 5.59 5.56 40,000 0 0.6
29/07/2013
5.59
 82,530 5.59 5.70 5.56 10,000 0 0.2
26/07/2013
5.59
 27,100 5.73 5.73 5.59 8,000 1,000 0.1
25/07/2013
5.73
 39,400 5.70 5.73 5.66 26,200 16,800 0.2
24/07/2013
5.70
 29,600 5.83 5.83 5.70 0 2,000 -0.0
23/07/2013
5.83
 91,900 5.63 5.90 5.66 0 0 0
22/07/2013
5.63
 7,500 5.70 5.70 5.63 0 0 0
19/07/2013
5.70
 22,000 5.59 5.70 5.63 0 0 0
18/07/2013
5.59
 38,100 5.59 5.63 5.52 10,000 4,400 0.1
17/07/2013
5.59
 23,300 5.59 5.59 5.52 0 0 0
16/07/2013
5.59
 16,500 5.49 5.59 5.49 0 0 0
15/07/2013
5.49
 6,100 5.49 5.49 5.49 0 0 0
12/07/2013
5.49
 126,000 5.49 5.52 5.42 5,000 0 0.1
11/07/2013
5.49
 9,600 5.49 5.49 5.42 0 0 0
10/07/2013
5.49
 17,500 5.49 5.49 5.45 0 0 0
09/07/2013
5.49
 22,500 5.45 5.49 5.49 0 0 0
08/07/2013
5.45
 10,900 5.49 5.49 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |