Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

22.40
-0.10
(-0.44%)
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% 5,368,500 -69,300 0
21.80
23.90
22.50
2 tháng
(2026-03-06) 		-7.90 -26.33% 18,463,600 -103,100 -1.2
21.80
30
22.50
3 tháng
(2026-02-04) 		-13.40 -37.75% 40,184,600 -260,300 -7.2
21.80
37
22.50
6 tháng
(2025-11-06) 		-4.80 -17.84% 71,787,000 -610,700 -16.7
21.80
37.10
22.50
12 tháng
(2025-05-12) 		-3.80 -14.68% 141,221,100 164,500 5.7
21.80
37.10
22.50
24 tháng
(2024-05-15) 		-4.50 -16.91% 208,478,175 442,858 10.6
18.54
37.10
22.50
36 tháng
(2023-05-22) 		-12.14 -35.45% 269,748,868 -163,549 -6.7
18.54
38.11
22.50
60 tháng
(2021-05-31) 		0.13 0.61% 551,924,297 -1,165,029 -35.3
12.38
43.59
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
3.09
 19,000 3.18 3.22 2.99 0 0 0
20/11/2009
3.18
 83,300 3.04 3.20 3.09 0 0 0
19/11/2009
3.04
 51,300 3.04 3.05 2.96 0 0 0
18/11/2009
3.04
 45,600 2.90 3.09 2.88 0 0 0
17/11/2009
2.90
 50,100 2.98 2.98 2.90 0 0 0
16/11/2009
2.98
 14,500 3.04 3.11 2.92 0 0 0
13/11/2009
3.04
 22,900 3.15 3.15 3.04 0 0 0
12/11/2009
3.15
 25,200 2.96 3.15 2.90 0 0 0
11/11/2009
2.96
 11,200 2.82 3.01 2.85 0 0 0
10/11/2009
2.82
 41,000 2.95 2.95 2.78 0 0 0
09/11/2009
2.95
 22,100 3.09 3.09 2.95 0 0 0
06/11/2009
3.09
 60,200 3.23 3.35 3.09 0 0 0
05/11/2009
3.23
 38,100 3.04 3.23 3.03 0 0 0
04/11/2009
3.04
 33,900 3.06 3.16 2.87 0 0 0
03/11/2009
3.06
 44,700 3.28 3.28 3.06 0 0 0
02/11/2009
3.28
 16,100 3.57 3.57 3.28 0 0 0
30/10/2009
3.57
 18,700 3.46 3.62 3.44 0 300 0
29/10/2009
3.46
 70,200 3.66 3.66 3.43 0 0 0
28/10/2009
3.66
 58,300 3.67 3.76 3.40 0 0 0
27/10/2009
3.67
 167,400 3.57 3.83 3.57 0 80,800 0
26/10/2009
3.57
 44,300 3.60 3.70 3.46 0 5,000 0
23/10/2009
3.60
 101,200 3.70 3.85 3.52 0 44,700 0
22/10/2009
3.70
 126,300 3.76 3.95 3.48 0 0 0
21/10/2009
3.76
 131,000 3.92 3.92 3.70 0 67,000 0
20/10/2009
3.92
 102,200 3.81 4.15 3.76 0 0 0
19/10/2009
3.81
 151,300 3.86 4.04 3.81 0 0 0
16/10/2009
3.86
 92,600 4.11 4.15 3.84 100 0 0
15/10/2009
4.11
 236,800 3.93 4.11 3.96 0 0 0
14/10/2009
3.93
 167,200 3.76 3.93 3.44 0 0 0
13/10/2009
3.76
 338,200 3.64 3.86 3.64 110,000 0 0
12/10/2009
3.64
 74,400 3.42 3.64 3.51 0 0 0
09/10/2009
3.42
 262,700 3.28 3.43 3.22 0 0 0
08/10/2009
3.28
 232,000 3.03 3.28 2.91 37,500 0 0
07/10/2009
3.03
 66,400 2.91 3.12 2.99 0 1,500 0
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

Chính sách bảo mật | Điều khoản sử dụng |