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)
06/10/2009
2.91
 46,500 2.78 2.91 2.91 0 0 0
05/10/2009
2.78
 31,200 2.63 2.78 2.61 0 700 0
02/10/2009
2.63
 57,200 2.78 2.78 2.59 0 0 0
01/10/2009
2.78
 9,000 2.86 2.86 2.77 0 0 0
30/09/2009
2.86
 20,900 2.92 2.92 2.85 0 0 0
29/09/2009
2.92
 53,500 2.93 2.99 2.90 0 0 0
28/09/2009
2.93
 24,100 2.92 2.95 2.90 0 0 0
25/09/2009
2.92
 47,900 2.92 2.96 2.87 0 0 0
24/09/2009
2.92
 53,200 3.05 3.21 2.92 0 3,000 0
23/09/2009
3.05
 47,800 3.07 3.10 2.99 0 0 0
22/09/2009
3.07
 30,900 3.11 3.14 3.05 0 0 0
21/09/2009
3.11
 39,800 3.17 3.17 3.11 0 0 0
18/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
18/09/2009
3.17
 37,200 3.02 3.20 2.80 0 0 0
17/09/2009
3.02
 85,800 3.01 3.08 2.99 0 0 0
16/09/2009
3.01
 87,800 2.97 3.09 2.99 0 0 0
15/09/2009
2.97
 60,700 3.09 3.17 2.97 0 0 0
14/09/2009
3.09
 108,800 3.04 3.13 3.07 600 4,000 0
11/09/2009
3.04
 100,000 3.01 3.13 3.03 200 39,100 0
10/09/2009
3.01
 96,700 3.09 3.11 3.01 0 25,500 0
09/09/2009
3.09
 72,700 3.29 3.32 3.09 0 17,000 0
08/09/2009
3.29
 73,800 3.34 3.47 3.24 0 0 0
07/09/2009
3.34
 275,700 3.01 3.34 3.12 0 0 0
04/09/2009
3.01
 78,700 3.21 3.21 2.93 0 0 0
03/09/2009
3.21
 163,700 3.20 3.21 2.97 0 50,000 0
01/09/2009
3.20
 162,200 3.00 3.20 3.01 0 0 0
31/08/2009
3.00
 159,700 3.00 3.07 2.97 0 0 0
28/08/2009
3.00
 120,200 2.90 3.01 2.90 0 62,500 0
27/08/2009
2.90
 50,700 2.94 2.98 2.83 0 40,900 0
26/08/2009
2.94
 155,900 2.85 3.00 2.82 0 50,000 0
25/08/2009
2.85
 128,700 2.89 2.89 2.61 0 50,000 0
24/08/2009
2.89
 118,800 2.83 2.89 2.76 0 50,000 0
21/08/2009
2.83
 79,100 2.69 2.86 2.79 0 100 0
20/08/2009
2.69
 80,700 2.56 2.69 2.63 0 0 0
19/08/2009
2.56
 44,000 2.39 2.56 2.43 0 1,100 0
18/08/2009
2.39
 39,100 2.35 2.43 2.33 0 0 0
17/08/2009
2.35
 13,800 2.39 2.39 2.32 100 0 0
14/08/2009
2.39
 12,400 2.36 2.39 2.32 0 0 0
13/08/2009
2.36
 26,100 2.35 2.42 2.21 0 0 0
12/08/2009
2.35
 15,300 2.39 2.42 2.34 0 0 0
11/08/2009
2.39
 31,500 2.32 2.39 2.30 0 0 0
10/08/2009
2.32
 20,700 2.28 2.35 2.29 0 0 0
07/08/2009
2.28
 14,000 2.30 2.32 2.24 0 0 0
06/08/2009
2.30
 12,400 2.32 2.39 2.28 0 0 0
05/08/2009
2.32
 7,400 2.29 2.35 2.28 0 0 0
04/08/2009
2.29
 12,300 2.21 2.29 2.24 0 0 0
03/08/2009: Cổ tức tiền mặt tỉ lệ: 2.5%
03/08/2009
2.21
 10,100 2.30 2.30 2.16 0 0 0
31/07/2009
2.30
 10,900 2.22 2.30 2.25 0 0 0
30/07/2009
2.22
 8,500 2.24 2.24 2.14 0 0 0
29/07/2009
2.24
 12,500 2.34 2.34 2.24 0 0 0
28/07/2009
2.34
 29,800 2.40 2.49 2.31 0 0 0
27/07/2009
2.40
 73,000 2.25 2.40 2.34 7,000 0 0
24/07/2009
2.25
 44,500 2.14 2.25 2.18 0 1,000 0
23/07/2009
2.14
 9,400 2.05 2.18 2.03 0 0 0
22/07/2009
2.05
 1,400 2.05 2.07 2.05 0 0 0
21/07/2009
2.05
 3,600 1.99 2.07 2.03 0 0 0
20/07/2009
1.99
 1,200 2.09 2.20 1.99 0 0 0
17/07/2009
2.09
 2,600 2.07 2.09 2.07 0 0 0
16/07/2009
2.07
 5,400 2.03 2.14 2.05 0 0 0
15/07/2009
2.03
 6,500 2.04 2.15 2.03 0 0 0
14/07/2009
2.04
 8,800 2.04 2.07 2.03 0 0 0
13/07/2009
2.04
 1,300 2.17 2.17 2.04 0 0 0
10/07/2009
2.17
 400 2.11 2.17 2.07 0 0 0
09/07/2009
2.11
 7,900 2.17 2.17 2.11 0 0 0
08/07/2009
2.17
 4,900 2.14 2.17 2.14 0 0 0
07/07/2009
2.14
 15,200 2.15 2.22 2.14 0 0 0
06/07/2009
2.15
 6,000 2.07 2.15 2.07 0 0 0
03/07/2009
2.07
 5,800 2.03 2.07 1.88 0 0 0
02/07/2009
2.03
 7,200 1.96 2.03 1.99 0 1,000 0
01/07/2009
1.96
 35,600 2.04 2.04 1.94 0 0 0
30/06/2009
2.04
 17,800 2.15 2.15 2.04 0 0 0
29/06/2009
2.15
 11,100 2.22 2.22 2.14 0 0 0
26/06/2009
2.22
 4,200 2.22 2.30 2.15 0 0 0
25/06/2009
2.22
 11,900 2.37 2.41 2.22 0 0 0
24/06/2009
2.37
 21,900 2.21 2.37 2.21 0 0 0
23/06/2009
2.21
 40,000 2.34 2.34 2.21 2,000 0 0
22/06/2009
2.34
 34,000 2.49 2.68 2.34 3,000 0 0
19/06/2009
2.49
 29,200 2.40 2.56 2.34 8,700 0 0
18/06/2009
2.40
 35,400 2.56 2.56 2.37 1,100 0 0
17/06/2009
2.56
 87,600 2.40 2.56 2.24 0 50,000 0
16/06/2009
2.40
 20,500 2.56 2.56 2.40 0 0 0
15/06/2009
2.56
 55,600 2.76 2.87 2.55 1,700 0 0
12/06/2009
2.76
 37,300 2.88 2.88 2.66 0 0 0
11/06/2009
2.88
 35,700 2.78 2.91 2.76 0 0 0
10/06/2009
2.78
 45,900 2.95 2.95 2.78 0 0 0
09/06/2009
2.95
 89,300 2.95 3.13 2.79 0 0 0
08/06/2009
2.95
 108,200 2.76 2.95 2.84 0 0 0
05/06/2009
2.76
 19,600 2.58 2.76 2.76 0 0 0
04/06/2009
2.58
 27,400 2.47 2.58 2.58 0 0 0
03/06/2009
2.47
 102,800 2.29 2.47 2.30 0 0 0
02/06/2009
2.29
 92,800 2.21 2.33 2.28 0 0 0
01/06/2009
2.21
 34,300 2.12 2.21 2.13 0 0 0
29/05/2009
2.12
 43,700 2.05 2.12 2.06 0 0 0
28/05/2009
2.05
 22,000 2.14 2.17 2.03 0 0 0
27/05/2009
2.14
 27,200 2.20 2.21 2.13 0 0 0
26/05/2009
2.20
 35,200 2.21 2.33 2.18 0 0 0
25/05/2009
2.21
 47,900 2.17 2.21 2.14 0 0 0
22/05/2009
2.17
 88,100 2.18 2.37 2.06 0 0 0
21/05/2009
2.18
 79,800 2.30 2.40 2.15 0 0 0
20/05/2009
2.30
 59,000 2.20 2.31 2.16 0 0 0
19/05/2009
2.20
 67,700 2.10 2.20 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |