Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.80
-0.20
(-0.77%)
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
(2025-11-05) 		-1 -3.70% 2,399,800 -251,900 -6.5
25.30
27
25.80
2 tháng
(2025-10-06) 		-3 -10.34% 8,352,300 -307,100 -8.7
24.90
29.20
25.80
3 tháng
(2025-09-08) 		-0.80 -2.99% 17,358,400 257,800 7.7
24.90
29.80
25.80
6 tháng
(2025-06-09) 		0.60 2.36% 59,397,900 392,500 11.5
24.50
30
25.80
12 tháng
(2024-12-10) 		4.81 22.68% 108,667,497 771,107 19.6
18.54
30
25.80
24 tháng
(2023-12-18) 		-2.96 -10.21% 158,265,800 61,159 -0.6
18.54
33.20
25.80
36 tháng
(2022-12-21) 		6.95 36.46% 263,549,948 146,104 1.1
18.54
38.11
25.80
60 tháng
(2020-12-31) 		1.78 7.34% 519,594,671 -416,529 -15.1
12.38
43.59
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2012
4.49
 42,300 4.59 4.59 4.42 0 0 0
25/04/2012
4.59
 121,600 4.42 4.69 4.47 0 0 0
24/04/2012
4.42
 95,500 4.42 4.52 4.35 0 0 0
23/04/2012
4.42
 68,000 4.45 4.47 4.33 0 0 0
20/04/2012
4.45
 71,100 4.37 4.45 4.33 0 7,000 -0.1
19/04/2012
4.37
 149,000 4.42 4.47 4.30 1,000 0 0.0
18/04/2012
4.42
 196,000 4.61 4.66 4.37 9,000 1,000 0.2
17/04/2012
4.61
 198,900 4.54 4.73 4.49 0 2,800 -0.1
16/04/2012
4.54
 220,100 4.28 4.57 4.30 0 0 0
13/04/2012
4.28
 90,000 4.33 4.35 4.23 0 0 0
12/04/2012
4.33
 170,000 4.45 4.49 4.33 0 0 0
11/04/2012
4.45
 97,600 4.25 4.47 4.30 0 0 0
10/04/2012
4.25
 100,000 4.40 4.47 4.25 11,000 0 0.2
09/04/2012
4.40
 78,000 4.23 4.45 4.23 0 0 0
06/04/2012
4.23
 72,200 4.23 4.33 4.16 200 0 0.0
05/04/2012
4.23
 96,100 4.09 4.28 4.09 0 0 0
04/04/2012
4.09
 131,700 4.30 4.30 4.09 0 0 0
03/04/2012
4.30
 123,900 4.06 4.30 4.09 0 0 0
30/03/2012
4.06
 104,000 4.16 4.30 4.06 0 0 0
29/03/2012
4.16
 141,800 4.54 4.54 4.16 0 0 0
28/03/2012
4.54
 70,900 4.25 4.54 4.09 0 0 0
27/03/2012
4.25
 334,700 4.45 4.54 4.25 15 15 0
26/03/2012
4.45
 205,100 4.78 4.83 4.45 0 0 0
23/03/2012
4.78
 494,200 4.54 4.78 4.54 30,400 0 0.6
22/03/2012
4.54
 384,600 4.21 4.54 4.23 49,600 0 0.9
21/03/2012
4.21
 279,200 4.09 4.25 4.18 0 0 0
20/03/2012
4.09
 293,000 3.80 4.09 3.82 0 0 0
19/03/2012
3.80
 93,000 3.82 3.89 3.77 0 0 0
16/03/2012
3.82
 91,500 3.85 3.97 3.80 0 0 0
15/03/2012
3.85
 91,500 3.77 3.87 3.70 0 0 0
14/03/2012
3.77
 24,500 3.82 3.82 3.73 0 0 0
13/03/2012
3.82
 58,500 3.77 3.87 3.75 0 0 0
12/03/2012
3.77
 24,000 3.82 3.82 3.73 0 0 0
09/03/2012
3.82
 25,900 3.85 3.85 3.77 0 0 0
08/03/2012
3.85
 67,400 4.01 4.01 3.82 0 0 0
07/03/2012
4.01
 60,200 4.04 4.04 3.89 0 0 0
06/03/2012
4.04
 145,500 4.18 4.40 3.99 0 0 0
05/03/2012
4.18
 109,800 3.97 4.18 4.13 0 0 0
02/03/2012
3.97
 108,000 3.85 3.97 3.85 0 0 0
01/03/2012
3.85
 127,000 3.97 3.97 3.82 1,000 0 0.0
29/02/2012
3.97
 91,900 3.92 3.97 3.85 0 0 0
28/02/2012
3.92
 95,100 4.04 4.16 3.89 0 0 0
27/02/2012
4.04
 86,200 4.04 4.09 3.89 5,000 0 0.1
24/02/2012
4.04
 162,700 3.92 4.11 3.89 0 0 0
23/02/2012
3.92
 124,300 3.99 4.01 3.85 1,300 0 0.0
22/02/2012
3.99
 17,000 3.80 4.01 3.73 700 0 0.0
21/02/2012
3.80
 31,900 3.85 3.85 3.80 1,400 0 0.0
20/02/2012
3.85
 31,900 3.80 3.89 3.80 1,400 0 0.0
17/02/2012
3.80
 2,600 3.75 3.80 3.73 0 0 0
16/02/2012
3.75
 800 3.75 3.75 3.68 0 0 0
15/02/2012
3.75
 200 3.75 3.75 3.75 0 0 0
14/02/2012
3.75
 3,200 3.61 3.82 3.61 2,000 0 0.0
13/02/2012
3.61
 17,400 3.65 3.65 3.61 700 0 0.0
10/02/2012
3.65
 6,600 3.77 3.77 3.65 0 0 0
09/02/2012
3.77
 10,000 3.82 3.85 3.75 0 0 0
08/02/2012
3.82
 9,300 3.80 3.87 3.82 0 0 0
07/02/2012
3.80
 10,800 3.77 3.82 3.73 0 0 0
06/02/2012
3.77
 3,900 3.77 3.85 3.73 0 0 0
03/02/2012
3.77
 25,200 3.89 3.97 3.77 0 0 0
02/02/2012
3.89
 21,100 3.80 3.92 3.73 0 0 0
01/02/2012
3.80
 6,000 3.70 3.85 3.70 100 0 0.0
31/01/2012
3.70
 32,400 3.73 3.89 3.70 1,900 0 0.0
30/01/2012
3.73
 8,800 3.73 3.73 3.61 0 0 0
20/01/2012
3.73
 18,400 3.77 3.82 3.73 0 0 0
19/01/2012
3.77
 13,900 3.61 3.85 3.77 0 0 0
18/01/2012
3.61
 10,100 3.56 3.73 3.58 0 0 0
17/01/2012
3.56
 3,200 3.63 3.63 3.49 0 0 0
16/01/2012
3.63
 15,400 3.41 3.63 3.51 1,200 0 0.0
13/01/2012
3.41
 4,600 3.36 3.44 3.32 0 0 0
12/01/2012
3.36
 1,300 3.34 3.36 3.32 1,300 0 0.0
11/01/2012
3.34
 10,900 3.41 3.44 3.34 500 0 0.0
10/01/2012
3.41
 18,200 3.27 3.41 3.27 0 0 0
09/01/2012
3.27
 7,100 3.27 3.27 3.24 0 0 0
06/01/2012
3.27
 9,700 3.32 3.32 3.24 1,000 0 0.0
05/01/2012
3.32
 8,200 3.36 3.39 3.15 1,600 100 0.0
04/01/2012
3.36
 5,700 3.41 3.63 3.24 100 0 0.0
03/01/2012
3.41
 5,300 3.41 3.44 3.39 0 0 0
30/12/2011
3.41
 12,100 3.20 3.41 3.12 0 100 -0.0
29/12/2011
3.20
 3,100 3.34 3.34 3.17 0 0 0
28/12/2011
3.34
 13,500 3.15 3.34 3.12 0 0 0
27/12/2011
3.15
 39,900 3.32 3.32 3.10 0 0 0
26/12/2011
3.32
 8,600 3.49 3.49 3.22 0 0 0
23/12/2011
3.49
 24,400 3.61 3.61 3.44 1,000 0 0.0
22/12/2011
3.61
 19,500 3.85 3.85 3.61 1,000 0 0.0
21/12/2011
3.85
 8,100 3.85 3.89 3.80 1,100 0 0.0
20/12/2011
3.85
 1,000 3.85 3.92 3.73 0 0 0
19/12/2011
3.85
 2,000 3.85 3.85 3.85 0 0 0
16/12/2011
3.85
 4,400 3.63 3.85 3.85 0 0 0
15/12/2011
3.63
 5,000 3.68 3.75 3.61 1,800 0 0.0
14/12/2011
3.68
 9,200 3.80 3.85 3.68 2,000 0 0.0
13/12/2011
3.80
 7,600 3.87 3.87 3.80 1,000 0 0.0
12/12/2011
3.87
 7,400 3.77 3.92 3.87 2,000 0 0.0
09/12/2011
3.77
 17,500 3.94 3.94 3.77 0 0 0
08/12/2011
3.94
 10,000 3.97 3.99 3.85 0 0 0
07/12/2011
3.97
 2,300 3.97 3.99 3.97 0 0 0
06/12/2011
3.97
 7,300 3.97 4.09 3.97 0 0 0
05/12/2011
3.97
 60,500 3.80 4.04 3.89 0 0 0
02/12/2011
3.80
 59,900 3.85 3.85 3.80 0 0 0
01/12/2011
3.85
 38,900 3.89 3.89 3.82 0 0 0
30/11/2011
3.89
 38,100 4.06 4.06 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |