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
(2026-05-13) 		0.20 0.67% 9,100 1,000 0
26.90
34
30
2 tháng
(2026-04-13) 		2.40 8.70% 11,100 900 0
24.90
34
30
3 tháng
(2026-03-16) 		2.10 7.53% 11,300 1,100 0.0
24.90
34
30
6 tháng
(2025-12-15) 		3.36 12.63% 25,000 400 -0.0
23.97
34
30
12 tháng
(2025-06-17) 		3.36 12.63% 54,700 -300 -0.0
22.83
34
30
24 tháng
(2024-06-24) 		4.38 17.11% 141,972 -1,200 -0.1
20.27
34
30
36 tháng
(2023-06-28) 		14.62 95.10% 205,742 -1,700 -0.1
14.38
34
30
60 tháng
(2021-07-08) 		16.43 121.03% 480,869 -7,525 -0.2
12.89
34
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2009
1.55
 8,500 1.56 1.56 1.54 0 0 0
30/12/2009
1.56
 3,200 1.59 1.59 1.56 0 0 0
29/12/2009
1.59
 1,600 1.69 1.77 1.58 0 0 0
28/12/2009
1.69
 0 1.69 1.69 1.69 0 0 0
25/12/2009
1.69
 2,000 1.62 1.69 1.69 0 0 0
24/12/2009
1.62
 3,700 1.51 1.62 1.60 0 0 0
23/12/2009
1.51
 3,200 1.62 1.69 1.51 0 0 0
22/12/2009
1.62
 600 1.53 1.62 1.62 0 0 0
21/12/2009
1.53
 1,100 1.44 1.53 1.53 0 0 0
18/12/2009
1.44
 2,400 1.35 1.44 1.42 0 0 0
17/12/2009
1.35
 3,200 1.43 1.43 1.33 0 0 0
16/12/2009
1.43
 1,000 1.52 1.52 1.43 0 0 0
15/12/2009
1.52
 500 1.63 1.63 1.52 0 0 0
14/12/2009
1.63
 0 1.63 1.63 1.63 0 0 0
11/12/2009
1.63
 0 1.63 1.63 1.63 0 0 0
10/12/2009
1.63
 1,500 1.62 1.68 1.62 0 0 0
09/12/2009
1.62
 800 1.68 1.73 1.62 0 0 0
08/12/2009
1.68
 4,600 1.64 1.73 1.68 0 0 0
07/12/2009
1.64
 0 1.76 1.64 1.64 0 0 0
04/12/2009
1.76
 5,300 1.79 1.79 1.59 0 0 0
03/12/2009
1.79
 2,000 1.62 1.79 1.68 0 0 0
02/12/2009
1.62
 6,100 1.69 1.69 1.62 0 0 0
01/12/2009
1.69
 3,000 1.63 1.70 1.69 0 0 0
30/11/2009
1.63
 600 1.69 1.69 1.54 0 0 0
27/11/2009
1.69
 27,600 1.59 1.69 1.50 0 0 0
26/11/2009
1.59
 5,100 1.66 1.66 1.59 0 0 0
25/11/2009
1.66
 5,700 1.84 1.89 1.66 0 0 0
24/11/2009
1.84
 1,200 1.83 1.84 1.77 0 0 0
23/11/2009
1.83
 4,300 1.93 1.93 1.83 0 0 0
20/11/2009
1.93
 8,000 1.93 2.03 1.93 0 0 0
19/11/2009
1.93
 10,600 1.84 1.93 1.93 0 0 0
18/11/2009
1.84
 7,600 1.73 1.84 1.74 0 0 0
17/11/2009
1.73
 19,400 1.77 1.77 1.70 0 0 0
16/11/2009
1.77
 2,100 1.76 1.80 1.77 0 0 0
13/11/2009
1.76
 4,100 1.81 1.88 1.76 0 0 0
12/11/2009
1.81
 4,700 1.81 1.85 1.81 0 0 0
11/11/2009
1.81
 100 1.77 1.81 1.81 0 0 0
10/11/2009
1.77
 500 1.84 1.84 1.77 0 0 0
09/11/2009
1.84
 2,200 1.97 1.97 1.84 0 0 0
06/11/2009
1.97
 4,600 2.04 2.14 1.93 0 0 0
05/11/2009
2.04
 4,100 1.99 2.04 1.93 0 0 0
04/11/2009
1.99
 12,500 2.01 2.01 1.90 0 0 0
03/11/2009
2.01
 900 1.95 2.22 2.01 0 0 0
02/11/2009
1.95
 2,900 2.13 2.22 1.95 0 0 0
30/10/2009
2.13
 10,900 1.98 2.13 2.02 0 0 0
29/10/2009
1.98
 21,700 2.12 2.12 1.98 0 0 0
28/10/2009
2.12
 19,700 2.27 2.27 2.12 0 0 0
27/10/2009
2.27
 700 2.43 2.43 2.27 0 0 0
26/10/2009
2.43
 5,600 2.54 2.54 2.43 0 0 0
23/10/2009
2.54
 26,000 2.47 2.64 2.48 0 0 0
22/10/2009
2.47
 45,000 2.33 2.47 2.39 0 0 0
21/10/2009
2.33
 41,200 2.16 2.33 2.23 0 0 0
20/10/2009
2.16
 12,500 2.16 2.23 2.14 0 0 0
19/10/2009
2.16
 16,600 2.20 2.20 2.12 0 0 0
16/10/2009
2.20
 10,200 2.16 2.31 2.16 0 0 0
15/10/2009
2.16
 35,500 2.01 2.16 2.16 0 0 0
14/10/2009
2.01
 24,200 2.00 2.16 2.00 0 0 0
13/10/2009
2.00
 36,400 1.90 2.03 2.00 0 0 0
12/10/2009
1.90
 40,300 1.76 1.90 1.87 0 0 0
09/10/2009
1.76
 26,400 1.73 1.83 1.73 0 1,200 0
08/10/2009
1.73
 5,300 1.76 1.76 1.70 0 0 0
07/10/2009
1.76
 1,400 1.67 1.76 1.67 0 0 0
06/10/2009
1.67
 5,200 1.76 1.80 1.66 0 0 0
05/10/2009
1.76
 100 1.66 1.76 1.76 0 0 0
02/10/2009
1.66
 7,300 1.77 1.77 1.65 0 0 0
01/10/2009
1.77
 2,300 1.83 1.83 1.75 0 0 0
30/09/2009
1.83
 9,000 1.80 1.92 1.77 0 0 0
29/09/2009
1.80
 19,500 1.73 1.80 1.73 0 0 0
28/09/2009
1.73
 3,600 1.69 1.73 1.66 0 0 0
25/09/2009
1.69
 10,900 1.69 1.73 1.66 7,000 0 0
24/09/2009
1.69
 8,200 1.70 1.70 1.66 0 0 0
23/09/2009
1.70
 7,900 1.73 1.77 1.70 0 0 0
22/09/2009
1.73
 6,500 1.73 1.73 1.66 0 0 0
21/09/2009
1.73
 14,800 1.74 1.74 1.71 0 0 0
18/09/2009
1.74
 6,400 1.73 1.75 1.68 0 0 0
17/09/2009
1.73
 8,300 1.77 1.85 1.69 0 0 0
16/09/2009
1.77
 10,900 1.70 1.78 1.69 0 0 0
15/09/2009
1.70
 2,300 1.80 1.80 1.70 0 0 0
14/09/2009
1.80
 12,900 1.69 1.80 1.69 0 0 0
11/09/2009
1.69
 11,300 1.69 1.69 1.67 0 0 0
10/09/2009
1.69
 4,000 1.70 1.70 1.67 0 0 0
09/09/2009
1.70
 8,600 1.69 1.70 1.67 0 0 0
08/09/2009
1.69
 1,600 1.68 1.69 1.69 0 0 0
07/09/2009
1.68
 8,400 1.73 1.73 1.68 0 0 0
04/09/2009
1.73
 24,400 1.78 1.83 1.73 0 0 0
03/09/2009
1.78
 20,500 1.69 1.78 1.62 0 0 0
01/09/2009
1.69
 7,000 1.66 1.73 1.63 0 100 0
31/08/2009
1.66
 15,100 1.59 1.66 1.59 0 0 0
28/08/2009
1.59
 5,100 1.54 1.59 1.58 0 0 0
27/08/2009
1.54
 1,000 1.54 1.54 1.54 0 0 0
26/08/2009
1.54
 2,900 1.49 1.54 1.49 0 0 0
25/08/2009
1.49
 3,800 1.54 1.54 1.49 0 0 0
24/08/2009
1.54
 1,800 1.54 1.56 1.54 0 0 0
21/08/2009
1.54
 9,000 1.54 1.58 1.54 0 3,600 0
20/08/2009
1.54
 1,200 1.56 1.56 1.54 0 0 0
19/08/2009
1.56
 5,700 1.46 1.56 1.50 0 0 0
18/08/2009
1.46
 100 1.54 1.54 1.46 0 0 0
17/08/2009
1.54
 800 1.46 1.54 1.53 0 0 0
14/08/2009
1.46
 3,400 1.49 1.54 1.46 0 0 0
13/08/2009
1.49
 1,400 1.54 1.58 1.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |