Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

22.40
-0.10
(-0.44%)
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
(2026-04-06) 		0.10 0.45% 5,368,500 -69,300 0
21.80
23.90
22.50
2 tháng
(2026-03-06) 		-7.90 -26.33% 18,463,600 -103,100 -1.2
21.80
30
22.50
3 tháng
(2026-02-04) 		-13.40 -37.75% 40,184,600 -260,300 -7.2
21.80
37
22.50
6 tháng
(2025-11-06) 		-4.80 -17.84% 71,787,000 -610,700 -16.7
21.80
37.10
22.50
12 tháng
(2025-05-12) 		-3.80 -14.68% 141,221,100 164,500 5.7
21.80
37.10
22.50
24 tháng
(2024-05-15) 		-4.50 -16.91% 208,478,175 442,858 10.6
18.54
37.10
22.50
36 tháng
(2023-05-22) 		-12.14 -35.45% 269,748,868 -163,549 -6.7
18.54
38.11
22.50
60 tháng
(2021-05-31) 		0.13 0.61% 551,924,297 -1,165,029 -35.3
12.38
43.59
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
4.01
 11,700 4.16 4.23 4.01 0 0 0
23/11/2011
4.16
 7,400 3.97 4.16 3.97 0 0 0
22/11/2011
3.97
 8,800 4.01 4.06 3.97 0 0 0
21/11/2011
4.01
 5,800 4.04 4.06 3.97 3,000 0 0.1
18/11/2011
4.04
 70,500 4.09 4.09 4.01 0 0 0
17/11/2011
4.09
 3,200 4.25 4.37 4.09 0 0 0
16/11/2011
4.25
 2,000 4.13 4.28 4.25 0 0 0
15/11/2011
4.13
 16,500 4.40 4.42 4.06 0 0 0
14/11/2011
4.40
 1,900 4.21 4.40 4.33 0 0 0
11/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/11/2011
4.21
 13,100 4.14 4.35 4.18 0 0 0
10/11/2011
4.14
 16,900 4.16 4.18 4.03 1,000 0 0.0
09/11/2011
4.16
 14,900 4.14 4.18 4.10 0 0 0
08/11/2011
4.14
 29,600 4.14 4.14 4.12 0 0 0
07/11/2011
4.14
 10,000 4.18 4.18 4.10 0 0 0
04/11/2011
4.18
 20,400 4.28 4.28 4.18 0 0 0
03/11/2011
4.28
 4,300 4.28 4.28 4.18 0 0 0
02/11/2011
4.28
 10,800 4.37 4.37 4.24 0 0 0
01/11/2011
4.37
 26,200 4.47 4.56 4.35 0 0 0
31/10/2011
4.47
 46,000 4.49 4.83 4.47 0 20,000 -0.4
28/10/2011
4.49
 53,700 4.37 4.58 4.39 0 7,000 -0.1
27/10/2011
4.37
 22,800 4.18 4.39 4.24 0 8,000 -0.2
26/10/2011
4.18
 14,600 4.16 4.18 4.16 0 0 0
25/10/2011
4.16
 3,000 4.26 4.26 4.16 0 0 0
24/10/2011
4.26
 21,900 4.33 4.39 4.26 0 0 0
21/10/2011
4.33
 31,300 4.22 4.33 4.12 3,000 0 0.1
20/10/2011
4.22
 2,900 4.10 4.22 4.12 0 0 0
19/10/2011
4.10
 1,900 4.05 4.18 4.05 0 0 0
18/10/2011
4.05
 18,300 4.05 4.08 3.97 800 0 0.0
17/10/2011
4.05
 30,000 4.08 4.10 4.03 100 0 0.0
14/10/2011
4.08
 4,300 4.01 4.08 4.05 0 0 0
13/10/2011
4.01
 26,400 4.03 4.08 3.97 2,600 0 0.0
12/10/2011
4.03
 4,100 4.16 4.16 3.97 400 0 0.0
11/10/2011
4.16
 33,100 4.16 4.18 4.16 4,000 0 0.1
10/10/2011
4.16
 23,700 4.33 4.33 4.16 3,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |