Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.40
-0.10
(-0.51%)
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)
20/05/2013
5.23
 42,200 5.20 5.26 5.17 0 0 0
17/05/2013
5.20
 29,700 5.14 5.23 5.14 4,300 0 0.1
16/05/2013
5.14
 45,400 5.11 5.17 5.11 0 0 0
15/05/2013
5.11
 36,400 5.08 5.14 5.08 0 0 0
14/05/2013
5.08
 48,500 5.08 5.08 5.05 38,900 0 0.6
13/05/2013
5.08
 70,100 5.05 5.08 5.05 25,300 0 0.4
10/05/2013
5.05
 28,100 5.11 5.11 5.05 21,600 0 0.4
09/05/2013
5.11
 7,700 5.11 5.14 5.05 0 0 0
08/05/2013
5.11
 36,300 5.05 5.11 5.05 12,200 0 0.2
07/05/2013
5.05
 43,100 5.05 5.05 4.95 19,800 2,700 0.3
06/05/2013
5.05
 24,500 5.05 5.08 4.99 0 0 0
03/05/2013
5.05
 13,700 4.95 5.05 4.95 0 0 0
02/05/2013
4.95
 220,200 4.99 4.99 4.95 0 0 0
26/04/2013
4.99
 245,600 4.95 4.99 4.92 0 0 0
25/04/2013
4.95
 4,000 4.89 4.95 4.92 0 0 0
24/04/2013
4.89
 2,900 4.89 4.92 4.89 0 0 0
23/04/2013
4.89
 7,700 4.89 4.95 4.89 0 0 0
22/04/2013
4.89
 10,000 4.92 4.92 4.86 0 0 0
18/04/2013
4.92
 10,600 4.99 4.99 4.92 0 0 0
17/04/2013
4.99
 13,600 5.02 5.33 4.89 100 0 0.0
16/04/2013
5.02
 33,300 4.92 5.02 4.83 0 0 0
15/04/2013
4.92
 99,600 5.08 5.08 4.89 0 0 0
12/04/2013
5.08
 28,800 5.20 5.20 5.08 0 100 -0.0
11/04/2013
5.20
 36,500 5.11 5.23 5.08 0 0 0
10/04/2013
5.11
 318,400 5.02 5.36 4.95 0 0 0
09/04/2013
5.02
 4,600 5.08 5.08 4.95 0 700 -0.0
08/04/2013
5.08
 1,000 4.92 5.08 5.02 0 0 0
05/04/2013
4.92
 6,900 4.89 4.95 4.86 0 0 0
04/04/2013
4.89
 2,500 4.92 4.92 4.89 0 0 0
03/04/2013
4.92
 34,100 4.95 5.02 4.92 8,500 0 0.1
02/04/2013
4.95
 8,100 4.86 4.99 4.92 0 0 0
01/04/2013
4.86
 49,900 4.95 4.95 4.86 0 0 0
29/03/2013
4.95
 9,800 4.92 4.95 4.83 5,700 0 0.1
28/03/2013
4.92
 9,300 4.92 4.92 4.92 0 0 0
27/03/2013
4.92
 8,200 4.95 4.95 4.92 0 0 0
26/03/2013
4.95
 11,600 4.92 4.95 4.95 0 0 0
25/03/2013
4.92
 8,800 4.95 4.95 4.92 0 0 0
22/03/2013
4.95
 11,400 4.99 4.99 4.95 0 0 0
21/03/2013
4.99
 16,300 4.99 5.11 4.99 0 0 0
20/03/2013
4.99
 18,900 4.95 4.99 4.92 0 0 0
19/03/2013
4.95
 34,900 4.95 4.99 4.92 0 0 0
18/03/2013
4.95
 13,300 5.02 5.02 4.92 0 0 0
15/03/2013
5.02
 19,900 4.92 5.02 4.92 0 0 0
14/03/2013
4.92
 7,500 4.95 4.95 4.89 0 0 0
13/03/2013
4.95
 5,000 4.95 4.95 4.95 0 0 0
12/03/2013
4.95
 16,900 5.02 5.02 4.92 0 0 0
11/03/2013
5.02
 23,900 4.99 5.02 4.95 0 0 0
08/03/2013
4.99
 3,100 4.89 4.99 4.95 0 0 0
07/03/2013
4.89
 5,500 4.99 5.02 4.89 0 0 0
06/03/2013
4.99
 6,200 4.89 4.99 4.83 0 0 0
05/03/2013
4.89
 24,800 4.86 4.89 4.77 0 0 0
04/03/2013
4.86
 63,500 4.95 4.95 4.86 0 0 0
01/03/2013
4.95
 32,100 4.99 5.02 4.95 0 0 0
28/02/2013
4.99
 58,300 4.99 5.08 4.99 0 0 0
27/02/2013
4.99
 30,900 5.08 5.08 4.95 0 0 0
26/02/2013
5.08
 112,100 5.11 5.14 4.99 0 0 0
25/02/2013
5.11
 14,100 5.11 5.23 5.11 0 0 0
22/02/2013
5.11
 102,000 5.11 5.20 5.05 0 0 0
21/02/2013
5.11
 117,600 5.39 5.39 5.05 600 0 0.0
20/02/2013
5.39
 63,100 5.26 5.39 5.11 5,900 0 0.1
19/02/2013
5.26
 99,100 5.45 5.57 5.20 0 0 0
18/02/2013
5.45
 265,600 4.95 5.45 4.95 0 0 0
08/02/2013
4.95
 37,000 4.92 4.95 4.92 0 0 0
07/02/2013
4.92
 59,100 4.95 4.95 4.92 0 0 0
06/02/2013
4.95
 13,400 4.86 4.95 4.86 1,500 0 0.0
05/02/2013
4.86
 29,900 4.92 4.92 4.86 0 0 0
04/02/2013
4.92
 13,700 4.95 4.99 4.89 0 0 0
01/02/2013
4.95
 36,200 4.99 4.99 4.95 1,000 0 0.0
31/01/2013
4.99
 43,000 4.95 5.05 4.95 11,400 0 0.2
30/01/2013
4.95
 66,500 4.92 5.02 4.92 18,600 0 0.3
29/01/2013
4.92
 48,000 4.95 4.99 4.89 10,000 0 0.2
28/01/2013
4.95
 129,000 4.99 5.08 4.95 13,000 0 0.2
25/01/2013
4.99
 54,400 4.92 5.02 4.92 2,800 0 0.0
24/01/2013
4.92
 19,200 4.89 5.02 4.89 0 0 0
23/01/2013
4.89
 25,300 4.89 4.89 4.80 0 0 0
22/01/2013
4.89
 59,300 4.86 4.92 4.80 0 0 0
21/01/2013
4.86
 32,500 4.95 5.02 4.80 0 0 0
18/01/2013
4.95
 88,400 5.02 5.02 4.86 0 100 -0.0
17/01/2013
5.02
 150,400 5.14 5.14 4.92 0 43,700 -0.7
16/01/2013
5.14
 189,300 5.11 5.42 4.99 0 0 0
15/01/2013
5.11
 120,100 4.92 5.11 4.77 0 0 0
14/01/2013
4.92
 21,000 4.95 4.95 4.83 0 0 0
11/01/2013
4.95
 51,500 4.86 5.02 4.83 0 0 0
10/01/2013
4.86
 177,500 4.86 4.89 4.77 0 1,000 -0.0
09/01/2013
4.86
 272,000 4.92 5.14 4.71 0 0 0
08/01/2013
4.92
 64,400 4.89 4.92 4.86 0 1,800 -0.0
07/01/2013
4.89
 78,500 4.92 4.99 4.74 0 0 0
04/01/2013
4.92
 32,300 4.92 4.92 4.83 0 0 0
03/01/2013
4.92
 148,400 4.77 4.95 4.71 0 220 -0.0
02/01/2013
4.77
 100,300 5.11 5.11 4.77 1,200 0 0.0
28/12/2012
5.11
 85,600 4.99 5.11 4.95 0 0 0
27/12/2012
4.99
 16,600 4.99 5.02 4.89 0 0 0
26/12/2012
4.99
 62,700 4.95 5.02 4.83 0 0 0
25/12/2012
4.95
 4,500 4.92 4.95 4.89 0 0 0
24/12/2012
4.92
 8,800 4.92 5.11 4.92 0 0 0
21/12/2012
4.92
 68,400 4.86 4.92 4.74 0 0 0
20/12/2012
4.86
 16,300 4.89 5.02 4.86 0 0 0
19/12/2012
4.89
 23,900 4.83 4.92 4.83 0 0 0
18/12/2012
4.83
 67,100 4.95 4.95 4.83 60,000 0 1.0
17/12/2012
4.95
 5,700 4.74 4.99 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |