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)
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
05/07/2013
5.49
 13,800 5.56 5.56 5.49 0 0 0
04/07/2013
5.56
 9,000 5.52 5.56 5.49 0 0 0
03/07/2013
5.52
 13,400 5.52 5.52 5.45 5,600 3,800 0.0
02/07/2013
5.52
 13,600 5.52 5.52 5.49 0 0 0
01/07/2013
5.52
 20,700 5.63 5.63 5.49 0 0 0
28/06/2013
5.63
 289,800 5.56 5.63 5.49 0 0 0
27/06/2013
5.56
 10,700 5.45 5.56 5.49 0 0 0
26/06/2013
5.45
 13,000 5.42 5.52 5.42 0 0 0
25/06/2013
5.42
 82,800 5.63 5.63 5.35 1,500 4,200 -0.0
24/06/2013
5.63
 13,300 5.73 5.73 5.63 500 0 0.0
21/06/2013
5.73
 160,200 5.80 5.80 5.70 35,000 0 0.6
20/06/2013
5.80
 12,600 5.83 5.83 5.70 0 0 0
19/06/2013
5.83
 70,500 5.63 5.83 5.73 0 0 0
18/06/2013
5.63
 32,300 5.77 5.77 5.56 18,400 0 0.3
17/06/2013
5.77
 49,900 5.80 5.90 5.70 30,000 0 0.5
14/06/2013
5.80
 41,100 5.94 5.94 5.77 14,100 0 0.2
13/06/2013
5.94
 171,300 6.01 6.01 5.80 30,700 0 0.5
12/06/2013: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/06/2013
6.01
 112,600 5.85 6.18 5.90 25,500 0 0.4
11/06/2013
5.85
 108,200 5.82 5.88 5.76 300 0 0.0
10/06/2013
5.82
 348,800 5.73 6.01 5.76 10,000 68,000 -1.1
07/06/2013
5.73
 206,300 5.64 5.76 5.48 43,000 0 0.8
06/06/2013
5.64
 92,800 5.42 5.73 5.39 0 0 0
05/06/2013
5.42
 44,300 5.42 5.42 5.33 0 0 0
04/06/2013
5.42
 124,000 5.36 5.57 5.36 500 0 0.0
03/06/2013
5.36
 63,500 5.42 5.42 5.33 0 0 0
31/05/2013
5.42
 122,000 5.26 5.51 5.30 3,000 0 0.1
30/05/2013
5.26
 55,700 5.39 5.42 5.26 0 0 0
29/05/2013
5.39
 77,800 5.42 5.57 5.39 0 0 0
28/05/2013
5.42
 39,200 5.42 5.45 5.33 0 0 0
27/05/2013
5.42
 295,200 5.14 5.51 5.26 0 0 0
24/05/2013
5.14
 35,400 5.11 5.23 5.08 15,900 0 0.3
23/05/2013
5.11
 56,700 5.23 5.23 5.02 0 0 0
22/05/2013
5.23
 17,800 5.26 5.33 5.23 0 100 -0.0
21/05/2013
5.26
 72,900 5.23 5.36 5.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |