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

27.90
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
(2026-02-23) 		-4.63 -14.25% 8,200 -100 -0.0
27.90
33
27.90
2 tháng
(2026-01-16) 		1.26 4.74% 12,500 -700 -0.0
25.78
33
27.90
3 tháng
(2025-12-17) 		1.26 4.74% 13,700 -700 -0.0
23.97
33
27.90
6 tháng
(2025-09-18) 		3.17 12.80% 25,500 -2,200 -0.1
23.12
33
27.90
12 tháng
(2025-03-24) 		2.05 7.92% 84,200 -1,700 -0.0
22.83
33
27.90
24 tháng
(2024-03-27) 		6.27 28.97% 147,441 -1,100 -0.0
20.27
33
27.90
36 tháng
(2023-04-03) 		7.91 39.57% 238,454 400 0.0
14.38
33
27.90
60 tháng
(2021-04-12) 		13.38 92.11% 507,116 -8,525 -0.2
12.89
33
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2009
1.48
 13,800 1.46 1.50 1.39 0 0 0
19/05/2009
1.46
 15,200 1.46 1.58 1.43 0 3,000 0
18/05/2009
1.46
 22,000 1.46 1.56 1.43 0 0 0
15/05/2009
1.46
 12,200 1.36 1.46 1.46 0 0 0
14/05/2009
1.36
 34,700 1.28 1.36 1.31 2,000 0 0
13/05/2009
1.28
 12,900 1.21 1.28 1.28 3,000 0 0
12/05/2009
1.21
 13,700 1.12 1.21 1.16 0 0 0
11/05/2009
1.12
 11,400 1.12 1.19 1.12 0 0 0
08/05/2009
1.12
 4,300 1.18 1.18 1.12 0 0 0
07/05/2009
1.18
 5,000 1.11 1.19 1.16 1,200 400 0
06/05/2009
1.11
 9,400 1.16 1.17 1.11 0 0 0
05/05/2009
1.16
 11,700 1.12 1.19 1.16 0 0 0
04/05/2009
1.12
 9,100 1.05 1.12 1.11 0 0 0
29/04/2009
1.05
 6,300 1.05 1.07 1.00 0 0 0
28/04/2009
1.05
 0 1.08 1.05 1.05 0 0 0
27/04/2009
1.08
 1,600 1.03 1.08 1.02 0 0 0
24/04/2009
1.03
 1,900 0.99 1.03 1.02 0 0 0
23/04/2009
0.99
 2,000 0.95 0.99 0.99 0 0 0
22/04/2009
0.95
 0 0.93 0.95 0.95 0 0 0
21/04/2009
0.93
 1,300 0.99 0.99 0.93 0 0 0
20/04/2009
0.99
 1,100 1.05 1.05 0.99 0 0 0
17/04/2009
1.05
 1,900 1.12 1.12 1.05 0 0 0
16/04/2009
1.12
 1,200 1.19 1.19 1.12 0 0 0
15/04/2009
1.19
 700 1.21 1.21 1.19 0 0 0
14/04/2009
1.21
 2,400 1.16 1.23 1.19 0 0 0
13/04/2009
1.16
 11,400 1.10 1.16 1.12 0 0 0
10/04/2009
1.10
 1,500 1.10 1.16 1.05 0 0 0
09/04/2009
1.10
 3,200 1.16 1.16 1.10 0 0 0
08/04/2009
1.16
 3,300 1.14 1.18 1.16 0 0 0
07/04/2009: Cổ tức tiền mặt tỉ lệ: 13%
07/04/2009
1.14
 1,900 1.11 1.14 1.12 100 0 0
03/04/2009
1.11
 12,500 1.05 1.11 1.06 0 0 0
02/04/2009
1.05
 15,700 1.00 1.06 1.05 0 200 0
01/04/2009
1.00
 10,400 0.92 1.00 1.00 0 1,300 0
31/03/2009
0.92
 3,400 0.93 0.95 0.92 0 0 0
30/03/2009
0.93
 300 0.99 0.99 0.93 0 0 0
27/03/2009
0.99
 800 0.95 0.99 0.99 0 0 0
26/03/2009
0.95
 8,100 0.95 0.95 0.90 0 0 0
25/03/2009
0.95
 100 0.92 0.95 0.95 0 0 0
24/03/2009
0.92
 4,200 0.88 0.92 0.91 0 0 0
23/03/2009
0.88
 900 0.85 0.88 0.88 0 0 0
20/03/2009
0.85
 2,800 0.87 0.87 0.84 0 0 0
19/03/2009
0.87
 3,600 0.91 0.91 0.87 0 0 0
18/03/2009
0.91
 6,200 0.86 0.91 0.88 0 0 0
17/03/2009
0.86
 7,300 0.88 0.90 0.86 0 0 0
16/03/2009
0.88
 2,200 0.88 0.88 0.88 0 0 0
13/03/2009
0.88
 2,500 0.88 0.88 0.88 0 0 0
12/03/2009
0.88
 1,000 0.90 0.90 0.88 0 0 0
11/03/2009
0.90
 1,600 0.85 0.91 0.90 0 0 0
10/03/2009
0.85
 3,000 0.83 0.88 0.85 0 0 0
09/03/2009
0.83
 2,400 0.85 0.85 0.80 0 0 0
06/03/2009
0.85
 500 0.89 0.89 0.85 0 0 0
05/03/2009
0.89
 500 0.85 0.89 0.89 0 0 0
04/03/2009
0.85
 300 0.88 0.88 0.85 0 0 0
03/03/2009
0.88
 1,100 0.88 0.90 0.88 0 0 0
02/03/2009
0.88
 0 0.88 0.88 0.88 0 0 0
27/02/2009
0.88
 100 0.85 0.88 0.88 0 0 0
26/02/2009
0.85
 1,100 0.85 0.85 0.85 0 0 0
25/02/2009
0.85
 300 0.85 0.85 0.85 0 0 0
24/02/2009
0.85
 200 0.90 0.90 0.85 0 0 0
23/02/2009
0.90
 100 0.88 0.90 0.90 0 0 0
20/02/2009
0.88
 0 0.92 0.88 0.88 0 0 0
19/02/2009
0.92
 2,300 0.88 0.92 0.83 0 0 0
18/02/2009
0.88
 500 0.88 0.88 0.88 0 0 0
17/02/2009
0.88
 0 0.88 0.88 0.88 0 0 0
16/02/2009
0.88
 0 0.88 0.88 0.88 0 0 0
13/02/2009
0.88
 600 0.90 0.90 0.88 0 0 0
12/02/2009
0.90
 1,500 0.84 0.90 0.83 0 0 0
11/02/2009
0.84
 4,600 0.87 0.87 0.84 0 0 0
10/02/2009
0.87
 300 0.93 0.93 0.87 0 0 0
09/02/2009
0.93
 200 0.95 0.95 0.93 0 0 0
06/02/2009
0.95
 1,200 0.95 0.95 0.92 0 0 0
05/02/2009
0.95
 1,500 0.93 0.95 0.95 0 0 0
04/02/2009
0.93
 0 0.93 0.93 0.93 0 0 0
03/02/2009
0.93
 300 0.99 0.99 0.93 0 0 0
02/02/2009
0.99
 0 0.99 0.99 0.99 0 0 0
23/01/2009
0.99
 100 0.99 0.99 0.99 0 0 0
22/01/2009
0.99
 300 0.95 0.99 0.95 0 0 0
21/01/2009
0.95
 100 0.94 0.95 0.95 0 0 0
20/01/2009
0.94
 600 0.94 0.94 0.93 0 0 0
19/01/2009
0.94
 600 0.96 0.96 0.94 0 0 0
16/01/2009
0.96
 0 0.96 0.96 0.96 0 0 0
15/01/2009
0.96
 0 0.97 0.96 0.96 0 0 0
14/01/2009
0.97
 1,300 0.97 0.97 0.92 0 0 0
13/01/2009
0.97
 100 0.99 0.99 0.97 0 0 0
12/01/2009
0.99
 2,800 1.00 1.00 0.98 0 0 0
09/01/2009
1.00
 1,800 1.07 1.07 1.00 0 0 0
08/01/2009
1.07
 100 1.00 1.07 1.07 0 0 0
07/01/2009
1.00
 100 0.94 1.00 1.00 0 0 0
06/01/2009
0.94
 700 0.94 0.95 0.94 0 0 0
05/01/2009
0.94
 300 0.88 0.94 0.87 0 0 0
02/01/2009
0.88
 100 0.88 0.88 0.88 0 0 0
31/12/2008
0.88
 200 0.89 0.89 0.88 0 0 0
30/12/2008
0.89
 1,100 0.93 0.99 0.89 0 0 0
29/12/2008
0.93
 2,700 0.99 0.99 0.93 0 0 0
26/12/2008
0.99
 0 0.99 0.99 0.99 0 0 0
25/12/2008
0.99
 0 0.99 0.99 0.99 0 0 0
24/12/2008
0.99
 1,000 0.94 0.99 0.99 0 0 0
23/12/2008
0.94
 0 0.95 0.94 0.94 0 0 0
22/12/2008
0.95
 700 0.99 0.99 0.92 0 0 0
19/12/2008
0.99
 3,500 0.99 0.99 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |