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)
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
15/02/2011
6.10
 12,100 6.19 6.19 6.09 0 0 0
14/02/2011
6.19
 3,100 6.25 6.25 6.12 100 0 0.0
11/02/2011
6.25
 600 6.25 6.25 6.24 0 0 0
10/02/2011
6.25
 1,100 6.22 6.25 6.25 0 0 0
09/02/2011
6.22
 3,900 6.27 6.69 6.22 0 0 0
08/02/2011
6.27
 4,600 6.20 6.29 6.27 0 0 0
28/01/2011
6.20
 9,500 6.15 6.30 6.19 0 0 0
27/01/2011
6.15
 3,800 6.15 6.19 6.15 0 0 0
26/01/2011
6.15
 4,500 6.17 6.32 6.14 2,000 0 0.1
25/01/2011
6.17
 7,800 6.27 6.27 6.12 0 0 0
24/01/2011
6.27
 10,000 6.32 6.44 6.24 0 0 0
21/01/2011
6.32
 16,300 6.19 6.49 6.19 0 0 0
20/01/2011
6.19
 500 6.12 6.19 6.19 0 0 0
19/01/2011
6.12
 9,900 6.10 6.55 6.12 0 0 0
18/01/2011
6.10
 5,800 6.22 6.27 6.10 0 100 -0.0
17/01/2011
6.22
 3,500 6.10 6.24 6.19 0 0 0
14/01/2011
6.10
 300 6.05 6.15 6.09 0 0 0
13/01/2011
6.05
 6,100 6.02 6.17 6.05 0 0 0
12/01/2011
6.02
 1,700 5.99 6.19 6.02 100 0 0.0
11/01/2011
5.99
 18,200 6.05 6.07 5.99 0 0 0
10/01/2011
6.05
 8,100 6.12 6.15 6.04 0 0 0
07/01/2011
6.12
 7,300 6.10 6.19 6.12 0 0 0
06/01/2011
6.10
 6,600 6.14 6.22 6.10 0 0 0
05/01/2011
6.14
 11,900 6.34 6.34 6.14 0 0 0
04/01/2011
6.34
 11,100 6.19 6.42 6.34 0 0 0
31/12/2010
6.19
 38,100 6.35 6.35 6.19 0 0 0
30/12/2010
6.35
 6,000 6.29 6.35 6.17 0 0 0
29/12/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/12/2010
6.29
 36,400 6.13 6.35 6.02 0 0 0
28/12/2010
6.13
 50,200 6.19 6.38 6.13 0 7,000 -0.3
27/12/2010
6.19
 16,400 6.13 6.21 6.13 1,000 0 0.0
24/12/2010
6.13
 12,500 6.20 6.24 6.13 0 0 0
23/12/2010
6.20
 54,500 6.06 6.44 6.13 0 0 0
22/12/2010
6.06
 3,400 6.12 6.24 6.06 0 0 0
21/12/2010
6.12
 14,600 6.02 6.24 5.99 0 0 0
20/12/2010
6.02
 6,500 6.13 6.33 5.99 0 0 0
17/12/2010
6.13
 12,600 5.99 6.24 5.96 0 0 0
16/12/2010
5.99
 24,600 6.14 6.16 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |