Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.90
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
(2026-02-11) 		-2.60 -8.78% 19,207,200 104,700 1.6
25.90
37
25.90
2 tháng
(2026-01-12) 		0.90 3.45% 53,632,000 42,400 -1.1
25.90
37.10
25.90
3 tháng
(2025-12-15) 		2.60 10.66% 56,286,000 21,600 -1.6
24
37.10
25.90
6 tháng
(2025-09-15) 		-2.80 -9.40% 71,989,500 107,600 1.5
24
37.10
25.90
12 tháng
(2025-03-18) 		2.76 11.41% 139,455,900 707,831 15.0
18.54
37.10
25.90
24 tháng
(2024-03-25) 		-5.73 -17.51% 205,267,808 109,198 -1.0
18.54
37.10
25.90
36 tháng
(2023-03-29) 		-6.01 -18.21% 278,410,079 -1,346 -4.9
18.54
38.11
25.90
60 tháng
(2021-04-08) 		3.20 13.43% 547,270,501 -1,057,729 -33.6
12.38
43.59
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2012
5.42
 15,200 5.45 5.45 5.40 0 0 0
18/06/2012
5.45
 23,900 5.42 5.60 5.45 0 0 0
15/06/2012
5.42
 52,700 5.40 5.57 5.40 0 400 -0.0
14/06/2012
5.40
 14,400 5.45 5.48 5.37 0 0 0
13/06/2012
5.45
 34,900 5.60 5.60 5.45 0 0 0
12/06/2012
5.60
 56,300 5.84 5.84 5.57 0 0 0
11/06/2012
5.84
 38,400 5.90 5.90 5.78 0 0 0
08/06/2012
5.90
 99,500 5.90 6.13 5.84 0 0 0
07/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
07/06/2012
5.90
 88,100 5.53 5.93 5.48 0 100 -0.0
06/06/2012
5.53
 35,400 5.50 5.65 5.46 0 0 0
05/06/2012
5.50
 161,700 5.50 5.62 5.29 0 63,100 -1.4
04/06/2012
5.50
 141,900 5.62 5.67 5.24 0 0 0
01/06/2012
5.62
 28,800 5.50 5.65 5.43 100 0 0.0
31/05/2012
5.50
 65,000 5.77 5.77 5.43 0 0 0
30/05/2012
5.77
 31,600 5.86 5.89 5.72 0 0 0
29/05/2012
5.86
 37,600 5.94 5.98 5.65 2,000 0 0.0
28/05/2012
5.94
 77,800 5.94 6.30 5.94 0 1,000 -0.0
25/05/2012
5.94
 106,900 5.55 5.94 5.77 0 0 0
24/05/2012
5.55
 114,200 5.50 5.89 5.17 0 0 0
23/05/2012
5.50
 140,200 5.77 5.89 5.46 0 0 0
22/05/2012
5.77
 175,800 5.84 6.13 5.72 0 0 0
21/05/2012
5.84
 65,200 5.48 5.84 5.62 0 0 0
18/05/2012
5.48
 181,200 5.77 5.77 5.43 3,800 108,600 -2.4
17/05/2012
5.77
 154,100 5.74 6.13 5.77 0 0 0
16/05/2012
5.74
 126,500 5.41 5.74 5.41 0 0 0
15/05/2012
5.41
 203,800 5.46 5.65 5.34 0 200 -0.0
14/05/2012
5.46
 180,700 5.79 5.84 5.46 0 0 0
11/05/2012
5.79
 181,400 6.06 6.15 5.77 0 1,000 -0.0
10/05/2012
6.06
 476,000 6.37 6.44 5.96 0 0 0
09/05/2012
6.37
 296,100 6.68 7.09 6.25 0 0 0
08/05/2012
6.68
 630,600 6.25 6.68 6.61 77,000 23,000 1.5
07/05/2012
6.25
 511,100 5.84 6.25 6.20 100,600 5,000 2.5
04/05/2012
5.84
 123,400 5.48 5.84 5.82 5,400 0 0.1
03/05/2012
5.48
 809,100 5.14 5.48 5.38 40,000 0 0.9
02/05/2012
5.14
 111,200 4.81 5.14 5.02 0 0 0
27/04/2012
4.81
 408,600 4.49 4.81 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |