CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

30
0
(0%)
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
(2025-12-29) 		2 7.14% 900 -200 -0.0
27.80
30.80
30
2 tháng
(2025-11-28) 		5.20 20.97% 2,700 -300 -0.0
24.80
30.80
30
3 tháng
(2025-10-29) 		2.60 9.49% 4,500 -300 -0.0
24.80
32
30
6 tháng
(2025-07-31) 		2 7.14% 26,900 -1,200 -0.0
24
32
30
12 tháng
(2025-02-03) 		5.52 22.55% 93,902 -1,700 -0.1
23.94
32
30
24 tháng
(2024-02-07) 		9.79 48.48% 138,309 -200 -0.0
18.83
32
30
36 tháng
(2023-02-13) 		11.01 57.95% 240,560 1,500 0.0
15.11
32
30
60 tháng
(2021-02-22) 		14.89 98.58% 596,279 -27,260 -0.6
13.55
32
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2010
1.62
 1,000 1.68 1.68 1.62 0 0 0
14/01/2010
1.68
 5,700 1.58 1.68 1.68 0 0 0
13/01/2010
1.58
 1,000 1.64 1.64 1.58 0 0 0
12/01/2010
1.64
 13,200 1.74 1.74 1.64 0 0 0
11/01/2010
1.74
 4,000 1.74 1.77 1.74 0 0 0
08/01/2010
1.74
 2,300 1.78 1.89 1.70 0 0 0
07/01/2010
1.78
 2,400 1.77 1.78 1.73 0 0 0
06/01/2010
1.77
 1,400 1.83 1.83 1.72 0 0 0
05/01/2010
1.83
 8,100 1.74 1.83 1.83 0 0 0
04/01/2010
1.74
 2,900 1.63 1.74 1.62 0 0 0
31/12/2009
1.63
 8,500 1.64 1.64 1.62 0 0 0
30/12/2009
1.64
 3,200 1.68 1.68 1.64 0 0 0
29/12/2009
1.68
 1,600 1.78 1.86 1.66 0 0 0
28/12/2009
1.78
 0 1.78 1.78 1.78 0 0 0
25/12/2009
1.78
 2,000 1.70 1.78 1.78 0 0 0
24/12/2009
1.70
 3,700 1.59 1.70 1.68 0 0 0
23/12/2009
1.59
 3,200 1.70 1.78 1.59 0 0 0
22/12/2009
1.70
 600 1.61 1.70 1.70 0 0 0
21/12/2009
1.61
 1,100 1.51 1.61 1.60 0 0 0
18/12/2009
1.51
 2,400 1.42 1.51 1.49 0 0 0
17/12/2009
1.42
 3,200 1.50 1.50 1.40 0 0 0
16/12/2009
1.50
 1,000 1.60 1.60 1.50 0 0 0
15/12/2009
1.60
 500 1.71 1.71 1.60 0 0 0
14/12/2009
1.71
 0 1.71 1.71 1.71 0 0 0
11/12/2009
1.71
 0 1.72 1.71 1.71 0 0 0
10/12/2009
1.72
 1,500 1.70 1.77 1.70 0 0 0
09/12/2009
1.70
 800 1.77 1.82 1.70 0 0 0
08/12/2009
1.77
 4,600 1.72 1.82 1.77 0 0 0
07/12/2009
1.72
 0 1.85 1.72 1.72 0 0 0
04/12/2009
1.85
 5,300 1.88 1.89 1.68 0 0 0
03/12/2009
1.88
 2,000 1.70 1.88 1.77 0 0 0
02/12/2009
1.70
 6,100 1.78 1.78 1.70 0 0 0
01/12/2009
1.78
 3,000 1.71 1.79 1.78 0 0 0
30/11/2009
1.71
 600 1.77 1.77 1.62 0 0 0
27/11/2009
1.77
 27,600 1.68 1.77 1.58 0 0 0
26/11/2009
1.68
 5,100 1.75 1.75 1.68 0 0 0
25/11/2009
1.75
 5,700 1.94 1.98 1.75 0 0 0
24/11/2009
1.94
 1,200 1.93 1.94 1.86 0 0 0
23/11/2009
1.93
 4,300 2.02 2.02 1.93 0 0 0
20/11/2009
2.02
 8,000 2.02 2.14 2.02 0 0 0
19/11/2009
2.02
 10,600 1.94 2.02 2.02 0 0 0
18/11/2009
1.94
 7,600 1.81 1.94 1.83 0 0 0
17/11/2009
1.81
 19,400 1.86 1.86 1.79 0 0 0
16/11/2009
1.86
 2,100 1.85 1.89 1.86 0 0 0
13/11/2009
1.85
 4,100 1.90 1.98 1.85 0 0 0
12/11/2009
1.90
 4,700 1.90 1.94 1.90 0 0 0
11/11/2009
1.90
 100 1.86 1.90 1.90 0 0 0
10/11/2009
1.86
 500 1.94 1.94 1.86 0 0 0
09/11/2009
1.94
 2,200 2.07 2.07 1.94 0 0 0
06/11/2009
2.07
 4,600 2.15 2.25 2.02 0 0 0
05/11/2009
2.15
 4,100 2.09 2.15 2.02 0 0 0
04/11/2009
2.09
 12,500 2.11 2.11 1.99 0 0 0
03/11/2009
2.11
 900 2.05 2.33 2.11 0 0 0
02/11/2009
2.05
 2,900 2.23 2.33 2.05 0 0 0
30/10/2009
2.23
 10,900 2.08 2.23 2.12 0 0 0
29/10/2009
2.08
 21,700 2.23 2.23 2.08 0 0 0
28/10/2009
2.23
 19,700 2.39 2.39 2.23 0 0 0
27/10/2009
2.39
 700 2.55 2.55 2.39 0 0 0
26/10/2009
2.55
 5,600 2.67 2.67 2.55 0 0 0
23/10/2009
2.67
 26,000 2.60 2.78 2.61 0 0 0
22/10/2009
2.60
 45,000 2.45 2.60 2.51 0 0 0
21/10/2009
2.45
 41,200 2.28 2.45 2.35 0 0 0
20/10/2009
2.28
 12,500 2.27 2.35 2.25 0 0 0
19/10/2009
2.27
 16,600 2.31 2.31 2.23 0 0 0
16/10/2009
2.31
 10,200 2.28 2.43 2.27 0 0 0
15/10/2009
2.28
 35,500 2.11 2.28 2.28 0 0 0
14/10/2009
2.11
 24,200 2.11 2.27 2.11 0 0 0
13/10/2009
2.11
 36,400 2.00 2.13 2.10 0 0 0
12/10/2009
2.00
 40,300 1.85 2.00 1.97 0 0 0
09/10/2009
1.85
 26,400 1.81 1.93 1.81 0 1,200 0
08/10/2009
1.81
 5,300 1.85 1.85 1.79 0 0 0
07/10/2009
1.85
 1,400 1.76 1.85 1.76 0 0 0
06/10/2009
1.76
 5,200 1.85 1.89 1.74 0 0 0
05/10/2009
1.85
 100 1.74 1.85 1.85 0 0 0
02/10/2009
1.74
 7,300 1.86 1.86 1.73 0 0 0
01/10/2009
1.86
 2,300 1.93 1.93 1.84 0 0 0
30/09/2009
1.93
 9,000 1.89 2.02 1.86 0 0 0
29/09/2009
1.89
 19,500 1.81 1.89 1.82 0 0 0
28/09/2009
1.81
 3,600 1.78 1.81 1.75 0 0 0
25/09/2009
1.78
 10,900 1.78 1.81 1.74 7,000 0 0
24/09/2009
1.78
 8,200 1.79 1.79 1.75 0 0 0
23/09/2009
1.79
 7,900 1.81 1.86 1.79 0 0 0
22/09/2009
1.81
 6,500 1.82 1.82 1.74 0 0 0
21/09/2009
1.82
 14,800 1.83 1.83 1.80 0 0 0
18/09/2009
1.83
 6,400 1.81 1.84 1.77 0 0 0
17/09/2009
1.81
 8,300 1.86 1.94 1.78 0 0 0
16/09/2009
1.86
 10,900 1.79 1.87 1.78 0 0 0
15/09/2009
1.79
 2,300 1.89 1.89 1.79 0 0 0
14/09/2009
1.89
 12,900 1.77 1.89 1.78 0 0 0
11/09/2009
1.77
 11,300 1.78 1.78 1.76 0 0 0
10/09/2009
1.78
 4,000 1.79 1.79 1.76 0 0 0
09/09/2009
1.79
 8,600 1.78 1.79 1.76 0 0 0
08/09/2009
1.78
 1,600 1.77 1.78 1.78 0 0 0
07/09/2009
1.77
 8,400 1.82 1.82 1.77 0 0 0
04/09/2009
1.82
 24,400 1.87 1.92 1.81 0 0 0
03/09/2009
1.87
 20,500 1.77 1.87 1.70 0 0 0
01/09/2009
1.77
 7,000 1.74 1.82 1.71 0 100 0
31/08/2009
1.74
 15,100 1.67 1.74 1.67 0 0 0
28/08/2009
1.67
 5,100 1.62 1.67 1.66 0 0 0
27/08/2009
1.62
 1,000 1.62 1.62 1.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |