Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

32.50
-2.10
(-6.07%)
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) 		10.20 41.80% 18,877,100 -26,600 -0.8
24.20
35.90
32.50
2 tháng
(2025-12-01) 		9.30 36.76% 20,926,200 -180,000 -4.8
24
35.90
32.50
3 tháng
(2025-10-30) 		7.70 28.62% 23,665,500 -309,100 -8.1
24
35.90
32.50
6 tháng
(2025-08-01) 		5.20 17.69% 57,870,400 279,100 8.0
24
35.90
32.50
12 tháng
(2025-02-03) 		10.17 41.62% 116,538,954 700,230 17.5
18.54
35.90
32.50
24 tháng
(2024-02-15) 		4.04 13.22% 175,285,320 88,764 0.7
18.54
35.90
32.50
36 tháng
(2023-02-13) 		10.45 43.29% 269,821,019 -68,096 -4.7
18.54
38.11
32.50
60 tháng
(2021-02-23) 		11.55 50.10% 524,476,399 -1,049,129 -31.3
12.38
43.59
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2012
4.64
 13,900 4.64 4.71 4.64 10,000 0 0.2
06/11/2012
4.64
 9,900 4.64 4.74 4.58 0 0 0
05/11/2012
4.64
 31,900 4.61 4.64 4.43 0 0 0
02/11/2012
4.61
 16,700 4.71 4.71 4.49 0 0 0
01/11/2012
4.71
 17,100 4.68 4.74 4.64 0 0 0
31/10/2012
4.68
 11,700 4.64 4.68 4.64 0 0 0
30/10/2012
4.64
 5,600 4.74 4.74 4.64 0 0 0
29/10/2012
4.74
 100 4.77 4.77 4.74 0 0 0
26/10/2012
4.77
 20,400 4.71 4.77 4.68 0 0 0
25/10/2012
4.71
 34,000 4.74 4.74 4.64 0 100 -0.0
24/10/2012
4.74
 5,800 4.86 4.86 4.68 0 0 0
23/10/2012
4.86
 28,100 4.74 4.86 4.68 200 0 0.0
22/10/2012
4.74
 41,200 4.77 4.77 4.64 500 0 0.0
19/10/2012
4.77
 61,900 4.86 4.86 4.74 0 0 0
18/10/2012
4.86
 8,800 4.89 4.95 4.86 0 0 0
17/10/2012
4.89
 69,600 5.08 5.11 4.89 100 0 0.0
16/10/2012
5.08
 46,700 4.95 5.08 4.89 0 0 0
15/10/2012
4.95
 5,200 4.99 4.99 4.86 0 0 0
12/10/2012
4.99
 30,300 5.08 5.08 4.92 0 0 0
11/10/2012
5.08
 323,200 4.95 5.11 4.95 0 0 0
10/10/2012: Cổ tức tiền mặt tỉ lệ: 8%
10/10/2012
4.95
 30,600 4.92 4.99 4.80 4,000 0 0.1
09/10/2012
4.92
 46,300 4.92 4.95 4.84 0 0 0
08/10/2012
4.92
 53,900 4.84 4.98 4.84 0 0 0
05/10/2012
4.84
 207,700 4.75 4.84 4.72 5,000 0 0.1
04/10/2012
4.75
 115,500 4.72 4.75 4.72 0 200 -0.0
03/10/2012
4.72
 32,000 4.72 4.75 4.72 0 0 0
02/10/2012
4.72
 3,000 4.72 4.72 4.69 0 0 0
01/10/2012
4.72
 26,300 4.81 4.81 4.63 0 0 0
28/09/2012
4.81
 63,800 4.78 4.81 4.63 4,100 0 0.1
27/09/2012
4.78
 57,200 4.72 4.81 4.60 0 0 0
26/09/2012
4.72
 39,500 4.63 4.84 4.63 900 0 0.0
25/09/2012
4.63
 97,100 4.63 4.66 4.51 600 0 0.0
24/09/2012
4.63
 30,900 4.66 4.66 4.57 0 0 0
21/09/2012
4.66
 800 4.63 4.66 4.54 0 0 0
20/09/2012
4.63
 31,300 4.66 4.66 4.48 0 0 0
19/09/2012
4.66
 4,200 4.51 4.66 4.48 0 0 0
18/09/2012
4.51
 44,300 4.60 4.63 4.45 0 0 0
17/09/2012
4.60
 65,300 4.69 4.84 4.57 1,800 0 0.0
14/09/2012
4.69
 39,500 4.63 4.72 4.66 0 0 0
13/09/2012
4.63
 3,100 4.60 4.63 4.60 0 0 0
12/09/2012
4.60
 73,400 4.42 4.60 4.48 0 0 0
11/09/2012
4.42
 17,500 4.36 4.60 4.13 0 1,000 -0.0
10/09/2012
4.36
 59,200 4.63 4.63 4.36 0 0 0
07/09/2012
4.63
 12,800 4.63 4.66 4.51 0 0 0
06/09/2012
4.63
 65,700 4.63 4.66 4.54 0 0 0
05/09/2012
4.63
 51,900 4.75 4.78 4.51 0 0 0
04/09/2012
4.75
 29,000 4.69 4.84 4.66 0 0 0
31/08/2012
4.69
 62,100 4.66 4.72 4.57 1,000 0 0.0
30/08/2012
4.66
 41,200 4.72 4.72 4.66 0 0 0
29/08/2012
4.72
 75,400 4.54 4.75 4.54 0 0 0
28/08/2012
4.54
 24,000 4.48 4.54 4.39 0 100 -0.0
27/08/2012
4.48
 219,000 4.66 4.78 4.33 1,800 0 0.0
24/08/2012
4.66
 360,900 4.36 4.66 4.13 76,000 0 1.2
23/08/2012
4.36
 307,500 4.66 4.66 4.36 2,900 0 0.0
22/08/2012
4.66
 106,400 4.84 4.86 4.54 100 0 0.0
21/08/2012
4.84
 286,800 5.19 5.19 4.84 100 0 0.0
20/08/2012
5.19
 60,200 5.25 5.45 5.19 100 0 0.0
17/08/2012
5.25
 548,300 4.92 5.25 4.89 0 283,700 -4.9
16/08/2012
4.92
 213,400 4.89 4.92 4.86 0 154,500 -2.6
15/08/2012
4.89
 96,500 4.89 4.92 4.86 0 52,000 -0.9
14/08/2012
4.89
 43,300 4.95 5.04 4.89 0 37,200 -0.6
13/08/2012
4.95
 92,100 4.95 4.95 4.84 0 59,000 -1.0
10/08/2012
4.95
 97,700 4.98 4.98 4.86 800 44,600 -0.7
09/08/2012
4.98
 54,100 4.95 5.04 4.95 0 0 0
08/08/2012
4.95
 58,300 4.89 4.98 4.95 0 51,800 -0.9
07/08/2012
4.89
 88,300 5.01 5.04 4.86 0 59,180 -1.0
06/08/2012
5.01
 47,600 4.89 5.10 4.86 0 100 -0.0
03/08/2012
4.89
 143,400 4.92 4.92 4.81 0 121,100 -2.0
02/08/2012
4.92
 28,200 4.95 5.01 4.92 5 15,305 -0.3
01/08/2012
4.95
 55,300 4.98 5.01 4.86 0 0 0
31/07/2012
4.98
 105,800 5.13 5.13 4.98 100 0 0.0
30/07/2012
5.13
 49,000 5.13 5.16 4.98 0 0 0
27/07/2012
5.13
 57,500 5.45 5.45 5.13 0 0 0
26/07/2012
5.45
 12,800 5.45 5.48 5.42 0 500 -0.0
25/07/2012
5.45
 100,200 5.48 5.48 5.13 0 0 0
24/07/2012
5.48
 71,600 5.72 5.72 5.40 0 0 0
23/07/2012
5.72
 118,400 5.84 5.90 5.66 0 0 0
20/07/2012
5.84
 54,200 5.72 6.10 5.54 0 57 -0.0
19/07/2012
5.72
 191,900 5.37 5.72 5.40 0 0 0
18/07/2012
5.37
 18,600 5.42 5.42 5.25 0 0 0
17/07/2012
5.42
 48,500 5.19 5.42 5.04 0 0 0
16/07/2012
5.19
 5,200 5.31 5.31 5.01 0 0 0
13/07/2012
5.31
 18,200 5.16 5.34 5.16 0 1,000 -0.0
12/07/2012
5.16
 7,000 5.13 5.19 5.01 0 0 0
11/07/2012
5.13
 7,200 5.10 5.13 4.89 0 0 0
10/07/2012
5.10
 7,000 5.10 5.16 4.95 0 0 0
09/07/2012
5.10
 3,200 5.22 5.22 4.98 100 0 0.0
06/07/2012
5.22
 8,900 5.10 5.22 5.07 0 0 0
05/07/2012
5.10
 4,200 4.89 5.10 4.78 0 0 0
04/07/2012
4.89
 48,700 5.19 5.19 4.84 0 0 0
03/07/2012
5.19
 35,600 5.25 5.25 4.98 0 0 0
02/07/2012
5.25
 11,700 5.37 5.37 5.16 0 0 0
29/06/2012
5.37
 34,900 5.31 5.37 5.28 0 0 0
28/06/2012
5.31
 18,300 5.40 5.40 5.07 0 100 -0.0
27/06/2012
5.40
 54,800 5.22 5.40 5.19 0 0 0
26/06/2012
5.22
 47,400 5.25 5.25 4.98 0 0 0
25/06/2012
5.25
 34,500 5.51 5.51 5.19 0 0 0
22/06/2012
5.51
 25,600 5.45 5.51 5.34 100 0 0.0
21/06/2012
5.45
 14,900 5.57 5.57 5.45 0 0 0
20/06/2012
5.57
 170,500 5.42 5.57 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |