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

42.50
3.60
(9.25%)
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
(2026-06-29) 		8.90 29.67% 6,200 4,100 0
30
42.50
42.50
2 tháng
(2026-06-01) 		8.90 29.67% 6,600 4,100 0
30
42.50
42.50
3 tháng
(2026-05-04) 		12.49 47.30% 17,200 5,100 0
24.09
42.50
42.50
6 tháng
(2026-01-30) 		13.96 55.99% 29,400 4,700 -0.0
24.09
42.50
42.50
12 tháng
(2025-08-04) 		13.13 50.98% 56,400 3,500 -0.0
22.09
42.50
42.50
24 tháng
(2024-08-08) 		15.79 68.32% 140,695 2,400 -0.1
20.02
42.50
42.50
36 tháng
(2023-08-14) 		21.05 117.93% 200,242 3,000 -0.1
15.10
42.50
42.50
60 tháng
(2021-08-24) 		24.13 163.36% 469,472 -3,825 -0.2
13.07
42.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2009
1.09
 11,400 1.08 1.15 1.08 0 0 0
08/05/2009
1.08
 4,300 1.14 1.14 1.08 0 0 0
07/05/2009
1.14
 5,000 1.07 1.15 1.12 1,200 400 0
06/05/2009
1.07
 9,400 1.12 1.13 1.07 0 0 0
05/05/2009
1.12
 11,700 1.09 1.15 1.12 0 0 0
04/05/2009
1.09
 9,100 1.01 1.09 1.07 0 0 0
29/04/2009
1.01
 6,300 1.01 1.04 0.97 0 0 0
28/04/2009
1.01
 0 1.04 1.01 1.01 0 0 0
27/04/2009
1.04
 1,600 1.00 1.04 0.98 0 0 0
24/04/2009
1.00
 1,900 0.95 1.00 0.98 0 0 0
23/04/2009
0.95
 2,000 0.92 0.95 0.95 0 0 0
22/04/2009
0.92
 0 0.90 0.92 0.92 0 0 0
21/04/2009
0.90
 1,300 0.96 0.96 0.90 0 0 0
20/04/2009
0.96
 1,100 1.01 1.01 0.96 0 0 0
17/04/2009
1.01
 1,900 1.08 1.08 1.01 0 0 0
16/04/2009
1.08
 1,200 1.15 1.15 1.08 0 0 0
15/04/2009
1.15
 700 1.17 1.17 1.15 0 0 0
14/04/2009
1.17
 2,400 1.12 1.19 1.15 0 0 0
13/04/2009
1.12
 11,400 1.07 1.12 1.08 0 0 0
10/04/2009
1.07
 1,500 1.07 1.12 1.01 0 0 0
09/04/2009
1.07
 3,200 1.12 1.12 1.07 0 0 0
08/04/2009
1.12
 3,300 1.10 1.14 1.12 0 0 0
07/04/2009: Cổ tức tiền mặt tỉ lệ: 13%
07/04/2009
1.10
 1,900 1.07 1.10 1.08 100 0 0
03/04/2009
1.07
 12,500 1.01 1.07 1.03 0 0 0
02/04/2009
1.01
 15,700 0.96 1.03 1.01 0 200 0
01/04/2009
0.96
 10,400 0.89 0.96 0.96 0 1,300 0
31/03/2009
0.89
 3,400 0.90 0.92 0.89 0 0 0
30/03/2009
0.90
 300 0.96 0.96 0.90 0 0 0
27/03/2009
0.96
 800 0.92 0.96 0.96 0 0 0
26/03/2009
0.92
 8,100 0.92 0.92 0.87 0 0 0
25/03/2009
0.92
 100 0.89 0.92 0.92 0 0 0
24/03/2009
0.89
 4,200 0.85 0.89 0.88 0 0 0
23/03/2009
0.85
 900 0.82 0.85 0.85 0 0 0
20/03/2009
0.82
 2,800 0.84 0.84 0.81 0 0 0
19/03/2009
0.84
 3,600 0.88 0.88 0.84 0 0 0
18/03/2009
0.88
 6,200 0.83 0.88 0.85 0 0 0
17/03/2009
0.83
 7,300 0.85 0.87 0.83 0 0 0
16/03/2009
0.85
 2,200 0.85 0.85 0.85 0 0 0
13/03/2009
0.85
 2,500 0.85 0.85 0.85 0 0 0
12/03/2009
0.85
 1,000 0.87 0.87 0.85 0 0 0
11/03/2009
0.87
 1,600 0.82 0.88 0.87 0 0 0
10/03/2009
0.82
 3,000 0.81 0.85 0.82 0 0 0
09/03/2009
0.81
 2,400 0.82 0.82 0.77 0 0 0
06/03/2009
0.82
 500 0.86 0.86 0.82 0 0 0
05/03/2009
0.86
 500 0.83 0.86 0.86 0 0 0
04/03/2009
0.83
 300 0.85 0.85 0.83 0 0 0
03/03/2009
0.85
 1,100 0.85 0.87 0.85 0 0 0
02/03/2009
0.85
 0 0.85 0.85 0.85 0 0 0
27/02/2009
0.85
 100 0.83 0.85 0.85 0 0 0
26/02/2009
0.83
 1,100 0.82 0.83 0.82 0 0 0
25/02/2009
0.82
 300 0.82 0.82 0.82 0 0 0
24/02/2009
0.82
 200 0.87 0.87 0.82 0 0 0
23/02/2009
0.87
 100 0.85 0.87 0.87 0 0 0
20/02/2009
0.85
 0 0.89 0.85 0.85 0 0 0
19/02/2009
0.89
 2,300 0.85 0.89 0.80 0 0 0
18/02/2009
0.85
 500 0.85 0.85 0.85 0 0 0
17/02/2009
0.85
 0 0.85 0.85 0.85 0 0 0
16/02/2009
0.85
 0 0.85 0.85 0.85 0 0 0
13/02/2009
0.85
 600 0.87 0.87 0.85 0 0 0
12/02/2009
0.87
 1,500 0.81 0.87 0.80 0 0 0
11/02/2009
0.81
 4,600 0.84 0.84 0.81 0 0 0
10/02/2009
0.84
 300 0.90 0.90 0.84 0 0 0
09/02/2009
0.90
 200 0.92 0.92 0.90 0 0 0
06/02/2009
0.92
 1,200 0.92 0.92 0.89 0 0 0
05/02/2009
0.92
 1,500 0.90 0.92 0.92 0 0 0
04/02/2009
0.90
 0 0.90 0.90 0.90 0 0 0
03/02/2009
0.90
 300 0.96 0.96 0.90 0 0 0
02/02/2009
0.96
 0 0.96 0.96 0.96 0 0 0
23/01/2009
0.96
 100 0.96 0.96 0.96 0 0 0
22/01/2009
0.96
 300 0.92 0.96 0.92 0 0 0
21/01/2009
0.92
 100 0.91 0.92 0.92 0 0 0
20/01/2009
0.91
 600 0.91 0.91 0.90 0 0 0
19/01/2009
0.91
 600 0.93 0.93 0.91 0 0 0
16/01/2009
0.93
 0 0.93 0.93 0.93 0 0 0
15/01/2009
0.93
 0 0.94 0.93 0.93 0 0 0
14/01/2009
0.94
 1,300 0.94 0.94 0.89 0 0 0
13/01/2009
0.94
 100 0.96 0.96 0.94 0 0 0
12/01/2009
0.96
 2,800 0.96 0.96 0.94 0 0 0
09/01/2009
0.96
 1,800 1.03 1.03 0.96 0 0 0
08/01/2009
1.03
 100 0.97 1.03 1.03 0 0 0
07/01/2009
0.97
 100 0.91 0.97 0.97 0 0 0
06/01/2009
0.91
 700 0.91 0.92 0.91 0 0 0
05/01/2009
0.91
 300 0.85 0.91 0.84 0 0 0
02/01/2009
0.85
 100 0.85 0.85 0.85 0 0 0
31/12/2008
0.85
 200 0.86 0.86 0.85 0 0 0
30/12/2008
0.86
 1,100 0.90 0.96 0.86 0 0 0
29/12/2008
0.90
 2,700 0.96 0.96 0.90 0 0 0
26/12/2008
0.96
 0 0.96 0.96 0.96 0 0 0
25/12/2008
0.96
 0 0.96 0.96 0.96 0 0 0
24/12/2008
0.96
 1,000 0.91 0.96 0.96 0 0 0
23/12/2008
0.91
 0 0.92 0.91 0.91 0 0 0
22/12/2008
0.92
 700 0.96 0.96 0.89 0 0 0
19/12/2008
0.96
 3,500 0.96 0.96 0.90 0 0 0
18/12/2008
0.96
 0 0.96 0.96 0.96 0 0 0
17/12/2008
0.96
 0 0.96 0.96 0.96 0 0 0
16/12/2008
0.96
 100 0.91 0.96 0.96 0 0 0
15/12/2008
0.91
 500 0.85 0.91 0.91 0 0 0
12/12/2008
0.85
 2,100 0.82 0.85 0.85 0 0 0
11/12/2008
0.82
 1,000 0.84 0.84 0.79 0 0 0
10/12/2008
0.84
 0 0.82 0.84 0.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |