Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

22.10
0.20
(0.91%)
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% 5,223,700 -60,000 0
21.80
23.90
22.10
2 tháng
(2026-03-05) 		-10.50 -32.41% 19,566,100 -61,100 -0.3
21.80
32.40
22.10
3 tháng
(2026-02-03) 		-15.20 -40.97% 42,697,900 -223,000 -6.3
21.80
37.10
22.10
6 tháng
(2025-11-05) 		-5.10 -18.89% 71,816,000 -626,000 -17.4
21.80
37.10
22.10
12 tháng
(2025-05-09) 		-3.91 -15.13% 141,421,700 215,400 5.7
21.80
37.10
22.10
24 tháng
(2024-05-14) 		-4.42 -16.78% 208,524,036 450,798 10.6
18.54
37.10
22.10
36 tháng
(2023-05-22) 		-12.34 -36.04% 269,604,068 -154,249 -6.7
18.54
38.11
22.10
60 tháng
(2021-05-31) 		-0.07 -0.30% 551,779,497 -1,155,729 -35.3
12.38
43.59
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
25.41
 668,300 25.61 26.39 25.41 7,700 21,600 -0.4
13/02/2025
25.61
 280,200 25.41 25.61 25.31 12,400 38,501 -0.7
12/02/2025
25.41
 632,002 25.12 26.00 25.12 6,200 7,000 -0.0
11/02/2025
25.12
 462,635 24.73 25.90 24.53 19,700 0 0.5
10/02/2025
24.73
 505,016 24.73 25.12 24.24 22,800 1,100 0.5
07/02/2025
24.73
 440,291 24.92 25.71 24.73 14,700 2,400 0.3
06/02/2025
24.92
 250,069 25.31 25.51 24.82 0 100 -0.0
05/02/2025
25.31
 316,261 25.31 25.31 24.92 0 3,800 -0.1
04/02/2025
25.31
 780,080 24.43 25.31 24.43 0 5,000 -0.1
03/02/2025
24.43
 445,800 24.14 24.53 23.65 16,900 0 0
24/01/2025
24.14
 290,685 24.14 24.43 23.94 0 0 0
23/01/2025
24.14
 263,154 23.94 24.33 23.84 0 4,700 -0.1
22/01/2025
23.94
 447,887 24.53 24.53 23.94 300 300 -0.0
21/01/2025
24.53
 499,858 22.08 24.73 22.08 10,900 0 0.3
20/01/2025
24.33
 842,967 25.31 25.31 24.24 0 3,100 -0.1
17/01/2025
25.31
 630,622 25.02 25.51 24.63 5,000 0 0.1
16/01/2025
25.02
 370,824 25.12 25.31 24.63 0 5,000 -0.1
15/01/2025
25.02
 1,400,540 24.14 25.41 23.84 3,100 20,700 -0.4
14/01/2025
24.14
 305,742 24.33 24.53 23.94 0 2,600 -0.1
13/01/2025
24.33
 714,972 23.16 24.63 22.96 4,700 3,800 0.0
10/01/2025
23.35
 824,513 23.55 24.43 23.35 0 0 0
09/01/2025
23.55
 444,700 22.57 23.75 22.57 3,400 3,400 -0.0
08/01/2025
22.67
 263,476 22.96 23.16 22.67 3,801 3,800 0.0
07/01/2025
22.86
 396,002 22.96 23.35 22.37 0 0 0
06/01/2025
22.86
 1,002,960 22.18 24.04 22.18 3,400 9,300 -0.1
03/01/2025
22.18
 461,702 21.49 22.57 21.49 5,600 31,607 -0.6
02/01/2025
21.49
 436,275 22.18 22.18 21.49 7,500 17 0.2
31/12/2024
21.98
 119,379 22.27 22.27 21.88 0 0 0
30/12/2024
22.27
 332,597 22.57 22.86 22.08 700 400 0.0
27/12/2024
22.57
 387,889 22.76 22.86 21.98 0 0 0
26/12/2024
22.57
 595,867 22.47 23.25 22.47 0 400 -0.0
25/12/2024
22.37
 501,832 20.61 22.37 20.61 6,000 900 0.1
24/12/2024
20.41
 63,961 20.61 20.80 20.31 0 3,100 -0.1
23/12/2024
20.61
 96,532 20.31 20.70 20.11 0 0 0
20/12/2024
20.11
 99,380 20.51 20.80 20.11 0 35,000 -0.7
19/12/2024
20.51
 133,968 20.61 20.70 20.31 2,100 0 0.0
18/12/2024
20.70
 90,311 20.61 20.90 20.41 0 400 -0.0
17/12/2024
20.61
 57,911 20.90 21.10 20.61 0 100 -0.0
16/12/2024
20.90
 67,597 21.10 21.49 20.90 0 1,000 -0.0
13/12/2024
21.00
 117,044 21.59 21.78 21.00 0 1,900 -0.0
12/12/2024
21.49
 166,708 21.29 21.98 21.29 4,400 0 0.1
11/12/2024
21.19
 129,884 21.39 21.49 21.10 35,200 0 0.8
10/12/2024
21.19
 75,704 21.29 21.49 21.10 0 300 -0.0
09/12/2024
21.29
 47,439 21.10 21.49 21.10 0 0 0
06/12/2024
21.10
 113,633 21.59 21.78 20.90 1,300 0 0.0
05/12/2024
21.49
 135,257 20.90 21.59 20.90 900 2,000 -0.0
04/12/2024
20.90
 120,248 21.00 21.49 20.80 0 0 0
03/12/2024
21.10
 81,007 21.49 21.49 21.10 0 4,600 -0.1
02/12/2024
21.49
 232,970 20.11 21.49 20.11 0 700 -0.0
29/11/2024
20.11
 47,330 20.41 20.41 20.11 0 0 0
28/11/2024
20.21
 50,594 20.31 20.41 20.21 2,100 2,100 -0
27/11/2024
20.21
 62,494 20.21 20.31 20.11 0 0 0
26/11/2024
20.31
 85,780 20.21 20.61 20.21 4,200 0 0.1
25/11/2024
20.21
 89,124 20.41 20.51 20.11 0 0 0
22/11/2024
20.31
 43,486 20.51 20.61 20.31 0 300 -0.0
21/11/2024
20.41
 46,507 20.11 20.90 20.02 900 4,900 -0.1
20/11/2024
20.11
 112,029 19.72 21.10 19.72 200 0 0.0
19/11/2024
20.02
 54,277 20.80 21.00 20.02 0 200 -0.0
18/11/2024
20.70
 115,156 20.61 20.90 19.13 7,200 0 0.2
15/11/2024
20.61
 135,083 21.10 21.29 20.31 0 5,400 -0.1
14/11/2024
21.10
 198,721 21.29 21.59 21.10 300 1,100 -0.0
13/11/2024
21.19
 264,358 20.31 21.19 20.31 0 0 0
12/11/2024
20.02
 35,529 20.21 20.51 19.92 0 1,100 -0.0
11/11/2024
20.11
 44,858 17.86 20.31 17.86 0 0 0
08/11/2024
19.82
 71,695 20.21 20.21 19.62 0 0 0
07/11/2024
20.21
 71,370 20.61 20.61 19.82 7,500 0 0.2
06/11/2024
20.31
 52,215 17.96 20.80 17.96 0 0 0
05/11/2024
19.92
 152,019 20.41 20.80 18.74 0 0 0
04/11/2024
20.80
 99,921 21.19 21.39 20.61 0 1,400 -0.0
01/11/2024
21.19
 129,165 21.59 21.59 20.90 300 0 0.0
31/10/2024
21.59
 39,487 21.68 21.88 21.59 0 0 0
30/10/2024
21.68
 25,303 21.98 22.18 21.68 0 0 0
29/10/2024
21.98
 24,170 21.88 21.98 21.78 0 200 -0.0
28/10/2024
21.88
 13,191 21.88 22.08 21.78 0 900 -0.0
25/10/2024
21.78
 132,744 21.88 21.88 21.39 0 2,200 -0.0
24/10/2024
21.78
 51,112 19.82 22.08 19.82 200 0 0.0
23/10/2024
21.98
 173,702 22.37 22.57 21.68 0 1,400 -0.0
22/10/2024
22.47
 101,509 22.67 22.86 22.27 200 300 -0.0
21/10/2024
22.67
 54,241 23.16 23.16 22.67 0 600 -0.0
18/10/2024
23.16
 37,309 23.25 23.35 22.96 0 0 0
17/10/2024
23.16
 76,563 23.35 23.35 22.76 0 200 -0.0
16/10/2024
22.86
 112,483 23.75 23.75 22.86 0 300 -0.0
15/10/2024
23.55
 71,643 23.84 23.94 23.45 0 500 -0.0
14/10/2024
23.84
 75,348 24.04 24.14 23.84 0 0 0
11/10/2024
24.04
 35,335 24.04 24.04 23.84 0 0 0
10/10/2024
23.94
 132,308 21.59 24.04 21.59 0 0 0
09/10/2024
23.94
 56,935 23.84 24.04 23.84 0 100 -0.0
08/10/2024
23.84
 116,341 23.75 23.94 23.55 5,900 69 0.1
07/10/2024
23.75
 56,602 23.84 24.04 23.75 0 3,500 -0.1
04/10/2024
23.84
 135,455 24.14 24.14 23.84 20,100 200 0.5
03/10/2024
24.04
 113,377 24.14 24.33 23.94 0 0 0
02/10/2024
24.14
 103,410 24.43 24.82 24.14 0 0 0
01/10/2024
24.43
 71,170 24.43 24.73 24.33 0 3,200 -0.1
30/09/2024
24.33
 146,893 24.43 24.53 23.94 0 122,400 -3.0
27/09/2024
24.43
 81,992 24.53 24.73 24.33 3,000 1,600 0.0
26/09/2024
24.53
 150,652 24.63 24.82 24.24 1,200 55,800 -1.4
25/09/2024
24.53
 85,512 24.53 24.73 24.24 0 0 0
24/09/2024
24.43
 39,040 24.33 24.53 24.33 0 0 0
23/09/2024
24.33
 72,811 24.73 24.73 24.33 0 0 0
20/09/2024
24.73
 51,713 24.82 25.12 24.63 15,400 2,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |