Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.90
-1.10
(-4.07%)
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
(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)
07/10/2011
4.33
 21,800 4.39 4.39 4.33 2,100 0 0.0
06/10/2011
4.39
 28,500 4.18 4.49 4.22 2,000 0 0.0
05/10/2011
4.18
 40,300 4.28 4.28 4.14 7,500 0 0.2
04/10/2011
4.28
 17,000 4.26 4.39 4.01 0 0 0
03/10/2011
4.26
 10,200 4.33 4.33 4.22 0 0 0
30/09/2011
4.33
 45,700 4.39 4.39 4.20 0 0 0
29/09/2011
4.39
 50,600 4.60 4.66 4.37 0 0 0
28/09/2011
4.60
 105,300 4.33 4.60 4.51 0 0 0
27/09/2011
4.33
 37,400 4.33 4.37 4.28 0 0 0
26/09/2011
4.33
 55,200 4.45 4.68 4.31 0 0 0
23/09/2011
4.45
 80,000 4.64 4.70 4.39 100 0 0.0
22/09/2011
4.64
 17,000 4.60 4.68 4.60 1,500 0 0.0
21/09/2011
4.60
 12,600 4.49 4.60 4.58 7,500 0 0.2
20/09/2011
4.49
 27,600 4.79 4.79 4.49 0 0 0
19/09/2011
4.79
 14,200 4.56 4.79 4.41 0 0 0
16/09/2011
4.56
 75,300 4.89 4.89 4.56 0 0 0
15/09/2011
4.89
 119,500 5.08 5.08 4.89 0 0 0
14/09/2011
5.08
 120,700 5.02 5.35 5.06 0 13,000 -0.3
13/09/2011
5.02
 23,700 4.70 5.02 5.02 0 0 0
12/09/2011
4.70
 41,600 4.54 4.70 4.66 0 0 0
09/09/2011
4.54
 250,300 4.20 4.54 4.26 0 63,400 -1.3
08/09/2011
4.20
 47,600 4.22 4.39 4.20 500 0 0.0
07/09/2011
4.22
 37,800 4.01 4.22 4.18 10,000 20,000 -0.2
06/09/2011
4.01
 9,300 3.97 4.08 3.89 5,900 0 0.1
05/09/2011
3.97
 27,800 4.18 4.26 3.97 0 9,800 -0.2
01/09/2011
4.18
 34,500 4.10 4.22 3.99 0 0 0
31/08/2011
4.10
 32,100 3.99 4.12 3.87 8,000 0 0.2
30/08/2011
3.99
 11,500 3.85 3.99 3.78 0 0 0
29/08/2011
3.85
 10,800 3.55 3.85 3.62 0 0 0
26/08/2011
3.55
 2,100 3.68 3.68 3.55 0 0 0
25/08/2011
3.68
 2,200 3.68 3.68 3.66 0 400 -0.0
24/08/2011
3.68
 1,300 3.68 3.68 3.66 0 0 0
23/08/2011
3.68
 3,600 3.76 3.76 3.66 0 0 0
22/08/2011
3.76
 9,000 3.51 3.76 3.57 0 0 0
19/08/2011
3.51
 4,400 3.55 3.55 3.51 0 0 0
18/08/2011
3.55
 17,100 3.53 3.55 3.47 0 0 0
17/08/2011
3.53
 9,900 3.55 3.55 3.45 0 0 0
16/08/2011
3.55
 500 3.39 3.55 3.49 0 0 0
15/08/2011
3.39
 5,600 3.41 3.55 3.39 0 0 0
12/08/2011
3.41
 5,600 3.34 3.45 3.34 0 0 0
11/08/2011
3.34
 14,800 3.53 3.53 3.30 0 0 0
10/08/2011
3.53
 6,800 3.45 3.55 3.45 0 0 0
09/08/2011
3.45
 11,500 3.59 3.59 3.45 0 0 0
08/08/2011
3.59
 18,400 3.68 3.68 3.59 0 0 0
05/08/2011
3.68
 2,200 3.74 3.74 3.68 0 0 0
04/08/2011
3.74
 6,600 3.76 3.76 3.66 0 0 0
03/08/2011
3.76
 4,200 3.76 3.76 3.57 0 0 0
02/08/2011
3.76
 3,500 3.87 3.87 3.76 0 0 0
01/08/2011
3.87
 4,000 3.76 3.87 3.87 3,000 0 0.1
29/07/2011
3.76
 5,500 3.89 3.97 3.76 0 0 0
28/07/2011
3.89
 5,200 3.89 4.05 3.89 0 0 0
27/07/2011
3.89
 2,800 3.87 3.93 3.87 0 0 0
26/07/2011
3.87
 1,800 3.89 3.89 3.87 0 0 0
25/07/2011
3.89
 3,600 3.89 4.16 3.89 0 0 0
22/07/2011
3.89
 700 3.93 3.93 3.89 0 0 0
21/07/2011
3.93
 2,000 3.89 3.93 3.87 0 0 0
20/07/2011
3.89
 300 3.89 4.16 3.89 0 0 0
19/07/2011
3.89
 2,200 3.91 4.16 3.89 0 0 0
18/07/2011
3.91
 4,000 3.80 4.01 3.82 0 0 0
15/07/2011
3.80
 16,800 3.97 3.97 3.76 0 0 0
14/07/2011
3.97
 100 3.97 3.97 3.97 0 0 0
13/07/2011
3.97
 5,200 3.97 3.97 3.97 0 0 0
12/07/2011
3.97
 2,400 4.24 4.24 3.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |