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)
11/07/2011
4.24
 100 3.97 4.24 4.24 0 0 0
08/07/2011
3.97
 200 3.97 3.97 3.97 0 0 0
07/07/2011
3.97
 3,000 3.97 4.16 3.97 0 0 0
06/07/2011
3.97
 7,200 4.01 4.01 3.93 0 0 0
05/07/2011
4.01
 20,600 4.01 4.10 3.99 0 0 0
04/07/2011
4.01
 11,500 4.14 4.14 3.97 0 0 0
01/07/2011
4.14
 19,600 4.39 4.39 4.14 0 0 0
30/06/2011
4.39
 2,600 4.60 4.60 4.39 0 0 0
29/06/2011
4.60
 500 4.60 4.60 4.60 0 0 0
28/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/06/2011
4.60
 1,200 4.33 4.60 4.28 1,000 0 0.0
27/06/2011
4.33
 7,100 4.41 4.51 4.33 0 0 0
24/06/2011
4.41
 15,000 4.35 4.61 4.20 1,000 0 0.0
23/06/2011
4.35
 8,400 4.41 4.43 4.33 0 0 0
22/06/2011
4.41
 1,300 4.35 4.50 4.35 0 0 0
21/06/2011
4.35
 5,900 4.51 4.51 4.26 0 0 0
20/06/2011
4.51
 1,000 4.45 4.51 4.28 0 0 0
17/06/2011
4.45
 6,600 4.55 4.60 4.45 0 0 0
16/06/2011
4.55
 4,700 4.28 4.60 4.51 0 0 0
15/06/2011
4.28
 15,900 4.50 4.51 4.28 6,500 0 0.2
14/06/2011
4.50
 44,100 4.60 4.68 4.50 38,000 0 1.0
13/06/2011
4.60
 7,200 4.58 4.61 4.58 400 0 0.0
10/06/2011
4.58
 12,900 4.36 4.58 4.45 0 0 0
09/06/2011
4.36
 3,000 4.01 4.36 4.25 0 0 0
08/06/2011
4.01
 23,900 4.20 4.41 4.01 0 0 0
07/06/2011
4.20
 11,500 3.90 4.20 4.08 0 0 0
06/06/2011
3.90
 6,000 4.01 4.01 3.90 0 0 0
03/06/2011
4.01
 15,700 4.00 4.03 4.01 0 0 0
02/06/2011
4.00
 7,000 3.78 4.01 4.00 100 0 0.0
01/06/2011
3.78
 3,200 3.71 3.93 3.70 0 0 0
31/05/2011
3.71
 5,600 3.91 3.91 3.51 0 0 0
30/05/2011
3.91
 11,400 3.85 4.06 3.68 0 0 0
27/05/2011
3.85
 16,700 3.80 3.85 3.85 0 0 0
26/05/2011
3.80
 40,800 3.80 3.80 3.54 0 0 0
25/05/2011
3.80
 13,600 4.08 4.08 3.80 0 0 0
24/05/2011
4.08
 6,400 4.38 4.38 4.08 0 0 0
23/05/2011
4.38
 8,800 4.70 4.70 4.38 0 0 0
20/05/2011
4.70
 0 4.70 4.70 4.70 0 0 0
19/05/2011
4.70
 0 4.68 4.70 4.70 0 0 0
18/05/2011
4.68
 600 4.68 4.80 4.68 100 0 0.0
17/05/2011
4.68
 100 4.68 4.68 4.68 0 0 0
16/05/2011
4.68
 7,400 4.82 4.82 4.68 6,000 0 0.2
13/05/2011
4.82
 8,300 4.68 5.00 4.60 7,500 0 0.2
12/05/2011
4.68
 2,400 4.75 4.75 4.68 2,400 0 0.1
11/05/2011
4.75
 1,600 4.63 4.75 4.68 1,000 0 0.0
10/05/2011
4.63
 2,400 4.66 4.66 4.63 0 0 0
09/05/2011
4.66
 2,100 4.56 4.66 4.60 1,500 0 0.0
06/05/2011
4.56
 11,100 4.38 4.65 4.40 8,000 0 0.2
05/05/2011
4.38
 15,100 4.46 4.46 4.35 0 0 0
04/05/2011
4.46
 2,000 4.68 4.68 4.36 0 0 0
29/04/2011
4.68
 2,800 4.68 4.70 4.65 600 0 0.0
28/04/2011
4.68
 6,300 4.77 4.77 4.66 0 0 0
27/04/2011
4.77
 1,000 4.85 4.85 4.60 100 0 0.0
26/04/2011
4.85
 6,700 4.92 4.92 4.75 0 0 0
25/04/2011
4.92
 7,200 4.92 5.18 4.90 4,000 0 0.1
22/04/2011
4.92
 1,000 5.00 5.02 4.92 0 0 0
21/04/2011
5.00
 1,700 5.00 5.02 5.00 100 0 0.0
20/04/2011
5.00
 2,300 5.00 5.02 5.00 0 0 0
19/04/2011
5.00
 11,400 4.93 5.02 4.97 0 0 0
18/04/2011
4.93
 3,500 5.02 5.32 4.93 0 0 0
15/04/2011
5.02
 4,900 5.13 5.13 5.02 0 0 0
14/04/2011
5.13
 5,500 5.03 5.37 5.13 1,300 0 0.0
13/04/2011
5.03
 15,800 5.02 5.05 5.02 10,000 0 0.3
08/04/2011
5.02
 3,800 5.07 5.10 5.02 0 0 0
07/04/2011
5.07
 1,700 5.10 5.10 5.07 0 0 0
06/04/2011
5.10
 5,900 5.03 5.10 5.03 0 0 0
05/04/2011
5.03
 8,400 5.02 5.10 5.02 0 0 0
04/04/2011
5.02
 3,200 5.02 5.03 5.02 0 0 0
01/04/2011
5.02
 32,300 5.02 5.02 5.02 0 0 0
31/03/2011
5.02
 12,700 5.18 5.18 5.02 1,000 0 0.0
30/03/2011
5.18
 17,200 5.10 5.27 5.07 0 0 0
29/03/2011
5.10
 38,700 5.02 5.10 5.00 4,800 0 0.1
28/03/2011
5.02
 9,400 4.97 5.08 4.98 0 0 0
25/03/2011
4.97
 12,500 4.92 5.03 4.90 0 0 0
24/03/2011
4.92
 14,000 5.02 5.15 4.92 0 0 0
23/03/2011
5.02
 5,400 4.93 5.17 4.82 0 0 0
22/03/2011
4.93
 7,900 5.10 5.13 4.85 0 0 0
21/03/2011
5.10
 15,700 4.98 5.32 4.98 0 0 0
18/03/2011
4.98
 2,600 4.82 5.00 4.78 0 0 0
17/03/2011
4.82
 18,700 4.90 4.90 4.80 0 0 0
16/03/2011
4.90
 29,400 4.73 4.90 4.80 0 0 0
15/03/2011
4.73
 65,900 4.87 4.93 4.73 4,100 0 0.1
14/03/2011
4.87
 13,100 5.02 5.02 4.87 0 0 0
11/03/2011
5.02
 36,900 4.88 5.18 4.93 0 0 0
10/03/2011
4.88
 10,300 4.70 4.93 4.51 700 700 0
09/03/2011
4.70
 36,300 4.88 4.88 4.70 0 0 0
08/03/2011
4.88
 10,700 4.88 4.97 4.87 0 0 0
07/03/2011
4.88
 21,500 4.83 4.88 4.85 0 0 0
04/03/2011
4.83
 10,000 4.83 4.95 4.82 0 0 0
03/03/2011
4.83
 13,800 5.02 5.07 4.77 1,000 0 0.0
02/03/2011
5.02
 13,500 5.28 5.52 5.02 1,100 200 0.0
01/03/2011
5.28
 3,900 5.43 5.43 5.28 0 0 0
28/02/2011
5.43
 22,100 5.43 5.65 5.42 6,700 0 0.2
25/02/2011
5.43
 12,200 5.27 5.47 5.35 0 0 0
24/02/2011
5.27
 22,000 5.52 5.52 5.17 0 0 0
23/02/2011
5.52
 22,400 5.22 5.58 5.50 0 0 0
22/02/2011
5.22
 15,000 5.60 5.60 5.22 0 0 0
21/02/2011
5.60
 14,000 6.00 6.00 5.60 0 0 0
18/02/2011
6.00
 8,600 6.02 6.05 5.94 200 0 0.0
17/02/2011
6.02
 9,000 6.02 6.17 5.77 0 200 -0.0
16/02/2011
6.02
 8,700 6.10 6.24 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |